Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240517C00215000 | 2023-09-28 8:31AM EST | 215.00 | 94.00 | 81.50 | 83.10 | 0.00 | - | 1 | 1 | 0.00% |
| ACN240517C00220000 | 2023-10-02 10:22AM EST | 220.00 | 93.66 | 86.70 | 88.80 | 0.00 | - | - | 5 | 0.00% |
| ACN240517C00260000 | 2023-11-10 2:23PM EST | 260.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240517C00265000 | 2023-11-09 10:01AM EST | 265.00 | 62.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN240517C00270000 | 2023-10-26 11:18AM EST | 270.00 | 39.30 | 70.20 | 73.40 | 0.00 | - | - | 0 | 39.61% |
| ACN240517C00275000 | 2023-09-27 1:06PM EST | 275.00 | 52.90 | 35.00 | 35.60 | 0.00 | - | 2 | 2 | 0.00% |
| ACN240517C00285000 | 2023-09-27 9:03AM EST | 285.00 | 47.60 | 28.30 | 29.40 | 0.00 | - | 10 | 10 | 0.00% |
| ACN240517C00290000 | 2023-11-22 1:47PM EST | 290.00 | 54.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240517C00295000 | 2023-10-24 9:53AM EST | 295.00 | 26.80 | 48.00 | 51.10 | 0.00 | - | 44 | 23 | 32.63% |
| ACN240517C00300000 | 2023-11-29 10:00AM EST | 300.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ACN240517C00305000 | 2023-11-02 9:49AM EST | 305.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240517C00310000 | 2023-11-10 2:09PM EST | 310.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240517C00315000 | 2023-11-29 2:30PM EST | 315.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240517C00320000 | 2023-11-21 9:38AM EST | 320.00 | 30.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ACN240517C00325000 | 2023-11-29 3:32PM EST | 325.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240517C00330000 | 2023-11-29 2:01PM EST | 330.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ACN240517C00335000 | 2023-11-28 2:58PM EST | 335.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ACN240517C00340000 | 2023-11-29 10:36AM EST | 340.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ACN240517C00345000 | 2023-11-28 3:25PM EST | 345.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ACN240517C00350000 | 2023-11-29 11:31AM EST | 350.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ACN240517C00355000 | 2023-11-22 11:31AM EST | 355.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ACN240517C00360000 | 2023-11-21 2:19PM EST | 360.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ACN240517C00365000 | 2023-11-29 1:51PM EST | 365.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ACN240517C00370000 | 2023-11-29 1:57PM EST | 370.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ACN240517C00375000 | 2023-11-27 12:29PM EST | 375.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ACN240517C00380000 | 2023-11-29 1:28PM EST | 380.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ACN240517C00385000 | 2023-11-28 10:54AM EST | 385.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ACN240517C00390000 | 2023-11-29 1:35PM EST | 390.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN240517C00395000 | 2023-11-27 10:07AM EST | 395.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN240517C00400000 | 2023-11-20 2:53PM EST | 400.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN240517C00405000 | 2023-09-18 1:55PM EST | 405.00 | 2.95 | 0.60 | 2.15 | 0.00 | - | - | 1 | 21.10% |
| ACN240517C00410000 | 2023-09-22 10:59AM EST | 410.00 | 2.75 | 0.90 | 1.20 | 0.00 | - | - | 1 | 19.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240517P00175000 | 2023-09-28 10:18AM EST | 175.00 | 1.01 | 0.55 | 1.25 | 0.00 | - | 1 | 1 | 52.70% |
| ACN240517P00200000 | 2023-11-21 2:07PM EST | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ACN240517P00205000 | 2023-10-20 11:57AM EST | 205.00 | 2.15 | 0.35 | 0.85 | 0.00 | - | 32 | 32 | 38.44% |
| ACN240517P00210000 | 2023-11-09 1:38PM EST | 210.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN240517P00215000 | 2023-11-15 3:59PM EST | 215.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ACN240517P00220000 | 2023-10-10 9:51AM EST | 220.00 | 2.00 | 0.90 | 1.60 | 0.00 | - | 1 | 7 | 37.94% |
| ACN240517P00225000 | 2023-11-09 12:36PM EST | 225.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN240517P00230000 | 2023-10-24 2:13PM EST | 230.00 | 4.00 | 0.55 | 1.50 | 0.00 | - | 249 | 250 | 34.06% |
| ACN240517P00235000 | 2023-11-03 10:04AM EST | 235.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN240517P00240000 | 2023-11-22 1:19PM EST | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN240517P00245000 | 2023-11-17 3:42PM EST | 245.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN240517P00250000 | 2023-11-29 2:03PM EST | 250.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ACN240517P00255000 | 2023-11-29 2:25PM EST | 255.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ACN240517P00260000 | 2023-11-29 1:33PM EST | 260.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ACN240517P00265000 | 2023-11-29 1:28PM EST | 265.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ACN240517P00270000 | 2023-11-29 2:00PM EST | 270.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ACN240517P00275000 | 2023-11-29 1:16PM EST | 275.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ACN240517P00280000 | 2023-11-29 12:55PM EST | 280.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ACN240517P00285000 | 2023-11-29 3:46PM EST | 285.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN240517P00290000 | 2023-11-21 1:00PM EST | 290.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ACN240517P00295000 | 2023-11-15 2:25PM EST | 295.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ACN240517P00300000 | 2023-11-29 3:04PM EST | 300.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 3.13% |
| ACN240517P00305000 | 2023-11-29 12:34PM EST | 305.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ACN240517P00310000 | 2023-11-20 3:07PM EST | 310.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ACN240517P00315000 | 2023-11-29 11:37AM EST | 315.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ACN240517P00320000 | 2023-11-21 11:24AM EST | 320.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ACN240517P00325000 | 2023-11-29 1:37PM EST | 325.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ACN240517P00330000 | 2023-11-28 1:05PM EST | 330.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| ACN240517P00335000 | 2023-11-22 11:34AM EST | 335.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ACN240517P00340000 | 2023-11-29 9:45AM EST | 340.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240517P00345000 | 2023-11-15 11:22AM EST | 345.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.