Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240621C00125000 | 2024-03-28 9:47AM EDT | 125.00 | 219.60 | 190.70 | 194.40 | 0.00 | - | 2 | 1 | 114.40% |
| ACN240621C00130000 | 2024-01-16 3:58PM EDT | 130.00 | 223.69 | 240.80 | 244.70 | 0.00 | - | 4 | 4 | 428.66% |
| ACN240621C00190000 | 2024-04-01 1:04PM EDT | 190.00 | 150.00 | 126.50 | 129.80 | 0.00 | - | - | 1 | 74.59% |
| ACN240621C00195000 | 2023-03-09 3:52PM EDT | 195.00 | 82.00 | 96.90 | 99.80 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240621C00200000 | 2024-04-09 11:13AM EDT | 200.00 | 131.78 | 116.30 | 120.60 | 0.00 | - | 32 | 33 | 71.05% |
| ACN240621C00220000 | 2024-01-24 3:08PM EDT | 220.00 | 153.00 | 157.70 | 162.50 | 0.00 | - | 3 | 4 | 256.66% |
| ACN240621C00230000 | 2023-06-28 11:18AM EDT | 230.00 | 83.50 | 98.60 | 100.70 | 0.00 | - | - | 2 | 99.51% |
| ACN240621C00240000 | 2023-09-08 3:41PM EDT | 240.00 | 96.22 | 82.20 | 84.20 | 0.00 | - | 1 | 1 | 69.17% |
| ACN240621C00250000 | 2023-06-26 12:42PM EDT | 250.00 | 66.00 | 80.90 | 82.20 | 0.00 | - | 4 | 9 | 87.64% |
| ACN240621C00260000 | 2024-01-05 3:51PM EDT | 260.00 | 82.26 | 116.60 | 119.70 | 0.00 | - | 2 | 9 | 192.95% |
| ACN240621C00270000 | 2024-01-12 4:22PM EDT | 270.00 | 91.60 | 104.20 | 108.10 | 0.00 | - | 2 | 32 | 175.13% |
| ACN240621C00280000 | 2024-04-09 9:43AM EDT | 280.00 | 56.82 | 40.40 | 43.00 | 0.00 | - | 1 | 16 | 40.26% |
| ACN240621C00290000 | 2024-04-22 10:18AM EDT | 290.00 | 32.30 | 31.80 | 32.70 | 0.00 | - | 1 | 69 | 32.48% |
| ACN240621C00300000 | 2024-04-19 2:24PM EDT | 300.00 | 25.20 | 24.00 | 25.10 | 0.00 | - | 2 | 231 | 30.81% |
| ACN240621C00305000 | 2024-04-23 1:35PM EDT | 305.00 | 21.35 | 20.50 | 21.00 | -0.05 | -0.23% | 1 | 8 | 28.72% |
| ACN240621C00310000 | 2024-04-23 1:35PM EDT | 310.00 | 17.95 | 17.20 | 17.60 | -0.80 | -4.27% | 1 | 119 | 27.70% |
| ACN240621C00315000 | 2024-04-23 3:27PM EDT | 315.00 | 14.50 | 14.20 | 14.50 | -1.10 | -7.05% | 26 | 166 | 26.78% |
| ACN240621C00320000 | 2024-04-23 3:06PM EDT | 320.00 | 11.90 | 11.50 | 11.80 | -0.90 | -7.03% | 20 | 323 | 26.10% |
| ACN240621C00325000 | 2024-04-23 3:06PM EDT | 325.00 | 9.50 | 9.10 | 9.50 | -0.90 | -8.65% | 15 | 186 | 25.62% |
| ACN240621C00330000 | 2024-04-23 3:25PM EDT | 330.00 | 7.40 | 7.10 | 7.40 | -0.30 | -3.90% | 14 | 434 | 24.94% |
| ACN240621C00335000 | 2024-04-23 2:03PM EDT | 335.00 | 6.10 | 5.50 | 5.80 | -0.35 | -5.43% | 13 | 259 | 24.69% |
| ACN240621C00340000 | 2024-04-23 3:07PM EDT | 340.00 | 4.50 | 4.20 | 4.50 | -0.50 | -10.00% | 9 | 500 | 24.52% |
| ACN240621C00345000 | 2024-04-23 3:13PM EDT | 345.00 | 3.36 | 3.20 | 3.50 | -0.54 | -13.85% | 22 | 233 | 24.54% |
| ACN240621C00350000 | 2024-04-23 3:25PM EDT | 350.00 | 2.75 | 2.50 | 2.75 | -0.37 | -11.86% | 37 | 1,054 | 24.73% |
| ACN240621C00355000 | 2024-04-23 12:59PM EDT | 355.00 | 2.23 | 1.60 | 2.30 | -0.22 | -8.98% | 10 | 83 | 25.45% |
| ACN240621C00360000 | 2024-04-23 12:58PM EDT | 360.00 | 1.79 | 1.50 | 1.85 | -0.38 | -17.51% | 10 | 564 | 25.84% |
| ACN240621C00365000 | 2024-04-22 2:15PM EDT | 365.00 | 1.55 | 1.15 | 1.40 | 0.00 | - | 28 | 77 | 25.81% |
| ACN240621C00370000 | 2024-04-23 3:57PM EDT | 370.00 | 1.00 | 0.90 | 1.10 | -0.33 | -24.81% | 15 | 544 | 26.07% |
| ACN240621C00375000 | 2024-04-17 1:42PM EDT | 375.00 | 1.10 | 0.70 | 1.85 | 0.00 | - | 2 | 13 | 31.46% |
| ACN240621C00380000 | 2024-04-23 11:37AM EDT | 380.00 | 0.74 | 0.55 | 0.70 | -0.11 | -12.94% | 8 | 751 | 26.76% |
| ACN240621C00385000 | 2024-04-16 10:57AM EDT | 385.00 | 0.70 | 0.25 | 0.75 | 0.00 | - | 1 | 9 | 28.65% |
| ACN240621C00390000 | 2024-04-23 3:10PM EDT | 390.00 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 2 | 2,070 | 27.98% |
| ACN240621C00395000 | 2024-04-01 12:42PM EDT | 395.00 | 1.40 | 0.15 | 0.75 | 0.00 | - | 64 | 68 | 31.58% |
| ACN240621C00400000 | 2024-04-19 3:52PM EDT | 400.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 4 | 788 | 31.20% |
| ACN240621C00405000 | 2024-04-04 3:20PM EDT | 405.00 | 0.70 | 0.10 | 0.65 | 0.00 | - | 2 | 8 | 33.51% |
| ACN240621C00410000 | 2024-04-23 1:05PM EDT | 410.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 458 | 31.47% |
| ACN240621C00420000 | 2024-04-18 9:54AM EDT | 420.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 211 | 38.38% |
| ACN240621C00425000 | 2024-04-15 9:45AM EDT | 425.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 41.80% |
| ACN240621C00430000 | 2024-04-18 12:59PM EDT | 430.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 49 | 40.92% |
| ACN240621C00440000 | 2024-04-08 9:30AM EDT | 440.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 119 | 43.38% |
| ACN240621C00450000 | 2024-03-27 12:40PM EDT | 450.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 29 | 42.87% |
| ACN240621C00460000 | 2024-04-15 2:40PM EDT | 460.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 26 | 48.05% |
| ACN240621C00470000 | 2024-04-16 12:57PM EDT | 470.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 50.27% |
| ACN240621C00480000 | 2024-04-16 12:58PM EDT | 480.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 21 | 2,068 | 43.51% |
| ACN240621C00490000 | 2024-03-11 9:49AM EDT | 490.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 53.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240621P00125000 | 2024-04-01 2:25PM EDT | 125.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 82.81% |
| ACN240621P00135000 | 2023-05-09 9:34AM EDT | 135.00 | 1.80 | 0.00 | 1.40 | 0.00 | - | 1 | 8 | 105.27% |
| ACN240621P00140000 | 2023-10-25 1:25PM EDT | 140.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 0 | 92.29% |
| ACN240621P00155000 | 2023-11-09 4:13PM EDT | 155.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 8 | 77.34% |
| ACN240621P00160000 | 2023-06-13 11:30AM EDT | 160.00 | 1.33 | 0.15 | 1.65 | 0.00 | - | 18 | 20 | 89.70% |
| ACN240621P00165000 | 2024-01-25 10:30AM EDT | 165.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 41 | 70.12% |
| ACN240621P00170000 | 2024-04-04 1:18PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 59.08% |
| ACN240621P00175000 | 2023-12-04 12:27PM EDT | 175.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 3 | 0 | 68.31% |
| ACN240621P00180000 | 2023-12-11 1:16PM EDT | 180.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 63.97% |
| ACN240621P00185000 | 2023-10-30 9:47AM EDT | 185.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN240621P00190000 | 2023-05-25 10:36AM EDT | 190.00 | 4.43 | 1.60 | 3.80 | 0.00 | - | 1 | 0 | 86.91% |
| ACN240621P00195000 | 2023-09-06 11:25AM EDT | 195.00 | 1.10 | 0.40 | 2.15 | 0.00 | - | 1 | 23 | 70.87% |
| ACN240621P00200000 | 2024-01-17 11:28AM EDT | 200.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 3 | 61 | 53.17% |
| ACN240621P00210000 | 2024-01-24 12:10PM EDT | 210.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 50.24% |
| ACN240621P00220000 | 2024-02-29 1:11PM EDT | 220.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 94 | 48.34% |
| ACN240621P00230000 | 2024-04-03 2:52PM EDT | 230.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 378 | 45.02% |
| ACN240621P00240000 | 2024-04-17 1:36PM EDT | 240.00 | 0.42 | 0.10 | 0.80 | 0.00 | - | 1 | 111 | 40.43% |
| ACN240621P00250000 | 2024-04-23 9:33AM EDT | 250.00 | 0.45 | 0.15 | 0.75 | -0.17 | -27.42% | 1 | 122 | 34.99% |
| ACN240621P00255000 | 2024-04-04 2:21PM EDT | 255.00 | 0.43 | 0.20 | 0.80 | 0.00 | - | 1 | 1 | 32.98% |
| ACN240621P00260000 | 2024-04-18 2:34PM EDT | 260.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 6 | 164 | 31.69% |
| ACN240621P00265000 | 2024-04-18 3:50PM EDT | 265.00 | 1.05 | 0.65 | 0.85 | 0.00 | - | 1 | 490 | 28.52% |
| ACN240621P00270000 | 2024-04-23 2:09PM EDT | 270.00 | 0.99 | 0.90 | 1.05 | -0.16 | -13.91% | 1 | 285 | 27.39% |
| ACN240621P00275000 | 2024-04-23 1:16PM EDT | 275.00 | 1.25 | 1.20 | 2.30 | -0.30 | -19.35% | 17 | 23 | 30.81% |
| ACN240621P00280000 | 2024-04-23 9:42AM EDT | 280.00 | 1.55 | 1.60 | 1.75 | -0.15 | -8.82% | 1 | 760 | 25.75% |
| ACN240621P00285000 | 2024-04-23 2:09PM EDT | 285.00 | 2.19 | 2.15 | 2.55 | -0.01 | -0.45% | 11 | 10 | 26.00% |
| ACN240621P00290000 | 2024-04-23 3:04PM EDT | 290.00 | 2.90 | 2.80 | 2.95 | -0.10 | -3.33% | 7 | 525 | 24.33% |
| ACN240621P00295000 | 2024-04-23 10:04AM EDT | 295.00 | 3.40 | 3.70 | 3.90 | -0.70 | -17.07% | 65 | 122 | 23.91% |
| ACN240621P00300000 | 2024-04-23 2:31PM EDT | 300.00 | 4.80 | 4.70 | 5.00 | 0.00 | - | 10 | 663 | 23.29% |
| ACN240621P00305000 | 2024-04-23 2:31PM EDT | 305.00 | 6.10 | 6.10 | 6.30 | -0.05 | -0.81% | 10 | 46 | 22.55% |
| ACN240621P00310000 | 2024-04-23 3:04PM EDT | 310.00 | 7.90 | 7.70 | 8.00 | +0.20 | +2.60% | 11 | 665 | 22.06% |
| ACN240621P00315000 | 2024-04-23 1:24PM EDT | 315.00 | 9.70 | 9.60 | 10.00 | +0.10 | +1.04% | 16 | 208 | 21.50% |
| ACN240621P00320000 | 2024-04-23 2:23PM EDT | 320.00 | 11.80 | 11.90 | 12.20 | -1.00 | -7.81% | 14 | 1,080 | 20.65% |
| ACN240621P00325000 | 2024-04-23 1:05PM EDT | 325.00 | 14.20 | 14.50 | 14.90 | -0.20 | -1.39% | 2 | 267 | 20.03% |
| ACN240621P00330000 | 2024-04-22 10:51AM EDT | 330.00 | 18.50 | 17.50 | 17.90 | 0.00 | - | 1 | 506 | 19.22% |
| ACN240621P00335000 | 2024-04-23 11:36AM EDT | 335.00 | 19.90 | 19.90 | 21.50 | -2.94 | -12.87% | 1 | 116 | 18.89% |
| ACN240621P00340000 | 2024-04-23 1:24PM EDT | 340.00 | 24.70 | 24.50 | 25.30 | +0.30 | +1.23% | 2 | 522 | 18.19% |
| ACN240621P00345000 | 2024-04-22 10:29AM EDT | 345.00 | 30.94 | 28.60 | 30.30 | 0.00 | - | 1 | 60 | 20.52% |
| ACN240621P00350000 | 2024-04-19 11:39AM EDT | 350.00 | 34.55 | 31.90 | 35.40 | 0.00 | - | 1 | 877 | 23.08% |
| ACN240621P00355000 | 2024-04-01 10:05AM EDT | 355.00 | 19.60 | 36.90 | 39.60 | 0.00 | - | - | 2 | 22.19% |
| ACN240621P00360000 | 2024-04-12 9:54AM EDT | 360.00 | 41.00 | 41.70 | 44.90 | 0.00 | - | 15 | 518 | 25.38% |
| ACN240621P00370000 | 2024-04-23 3:10PM EDT | 370.00 | 51.20 | 51.30 | 54.60 | -1.03 | -1.97% | 280 | 241 | 27.78% |
| ACN240621P00380000 | 2024-04-23 3:10PM EDT | 380.00 | 65.00 | 61.40 | 65.20 | +3.90 | +6.38% | 1,190 | 241 | 34.06% |
| ACN240621P00390000 | 2024-04-23 3:10PM EDT | 390.00 | 75.00 | 70.80 | 75.50 | +1.70 | +2.32% | 318 | 69 | 38.84% |
| ACN240621P00400000 | 2024-04-10 3:43PM EDT | 400.00 | 76.60 | 81.70 | 85.20 | 0.00 | - | 190 | 0 | 40.78% |
© 2024 Yahoo. All rights reserved.