Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240621C00195000 | 2023-03-09 2:52PM EST | 195.00 | 82.00 | 96.90 | 99.80 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240621C00220000 | 2023-10-26 9:01AM EST | 220.00 | 82.30 | 118.50 | 120.90 | 0.00 | - | - | 0 | 47.05% |
| ACN240621C00230000 | 2023-06-28 10:18AM EST | 230.00 | 83.50 | 98.60 | 100.70 | 0.00 | - | - | 2 | 0.00% |
| ACN240621C00240000 | 2023-09-08 2:41PM EST | 240.00 | 96.22 | 82.20 | 84.20 | 0.00 | - | 1 | 1 | 0.00% |
| ACN240621C00250000 | 2023-06-26 11:42AM EST | 250.00 | 66.00 | 80.90 | 82.20 | 0.00 | - | 4 | 9 | 0.00% |
| ACN240621C00260000 | 2023-11-03 10:29AM EST | 260.00 | 66.50 | 84.60 | 87.50 | 0.00 | - | 1 | 7 | 43.93% |
| ACN240621C00270000 | 2023-10-26 11:18AM EST | 270.00 | 41.80 | 73.10 | 74.60 | 0.00 | - | 18 | 0 | 35.25% |
| ACN240621C00280000 | 2023-11-28 12:28PM EST | 280.00 | 63.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240621C00290000 | 2023-11-29 3:31PM EST | 290.00 | 55.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240621C00300000 | 2023-12-04 10:50AM EST | 300.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240621C00310000 | 2023-12-04 11:38AM EST | 310.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240621C00320000 | 2023-12-01 12:09PM EST | 320.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ACN240621C00330000 | 2023-11-30 1:05PM EST | 330.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240621C00340000 | 2023-12-05 10:45AM EST | 340.00 | 23.90 | 0.00 | 0.00 | -0.20 | -0.83% | 1 | 0 | 0.39% |
| ACN240621C00350000 | 2023-12-01 1:43PM EST | 350.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ACN240621C00360000 | 2023-11-30 1:48PM EST | 360.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ACN240621C00370000 | 2023-11-30 1:53PM EST | 370.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ACN240621C00380000 | 2023-12-04 12:04PM EST | 380.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ACN240621C00390000 | 2023-11-30 2:10PM EST | 390.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ACN240621C00400000 | 2023-12-05 3:13PM EST | 400.00 | 3.80 | 0.00 | 0.00 | +0.40 | +11.76% | 54 | 0 | 6.25% |
| ACN240621C00410000 | 2023-11-10 1:10PM EST | 410.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ACN240621C00420000 | 2023-07-19 10:39AM EST | 420.00 | 3.90 | 1.55 | 2.70 | 0.00 | - | 1 | 3 | 22.79% |
| ACN240621C00430000 | 2023-11-28 9:44AM EST | 430.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN240621C00440000 | 2023-09-01 12:06PM EST | 440.00 | 2.62 | 0.25 | 1.60 | 0.00 | - | 1 | 101 | 23.16% |
| ACN240621C00450000 | 2023-10-25 9:39AM EST | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 6.25% |
| ACN240621C00460000 | 2023-10-30 10:15AM EST | 460.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 1 | 12 | 22.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240621P00125000 | 2023-11-27 11:08AM EST | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ACN240621P00135000 | 2023-05-09 8:34AM EST | 135.00 | 1.80 | 0.00 | 1.40 | 0.00 | - | 1 | 8 | 60.35% |
| ACN240621P00140000 | 2023-10-25 12:25PM EST | 140.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 0 | 53.13% |
| ACN240621P00155000 | 2023-11-09 3:13PM EST | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ACN240621P00160000 | 2023-06-13 10:30AM EST | 160.00 | 1.33 | 0.15 | 1.65 | 0.00 | - | 18 | 20 | 52.05% |
| ACN240621P00165000 | 2023-09-13 10:26AM EST | 165.00 | 0.68 | 0.00 | 1.40 | 0.00 | - | 1 | 46 | 54.15% |
| ACN240621P00170000 | 2023-10-26 2:55PM EST | 170.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 46.80% |
| ACN240621P00175000 | 2023-12-04 11:27AM EST | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ACN240621P00180000 | 2023-06-23 9:51AM EST | 180.00 | 1.89 | 0.95 | 2.00 | 0.00 | - | 1 | 13 | 51.77% |
| ACN240621P00185000 | 2023-10-30 8:47AM EST | 185.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN240621P00190000 | 2023-05-25 9:36AM EST | 190.00 | 4.43 | 1.60 | 3.80 | 0.00 | - | 1 | 0 | 51.11% |
| ACN240621P00195000 | 2023-09-06 10:25AM EST | 195.00 | 1.10 | 0.40 | 2.15 | 0.00 | - | 1 | 23 | 46.73% |
| ACN240621P00200000 | 2023-11-21 10:38AM EST | 200.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ACN240621P00210000 | 2023-12-05 1:19PM EST | 210.00 | 0.80 | 0.00 | 0.00 | -0.08 | -9.09% | 1 | 0 | 12.50% |
| ACN240621P00220000 | 2023-12-05 1:49PM EST | 220.00 | 1.24 | 0.00 | 0.00 | +0.07 | +5.98% | 2 | 0 | 12.50% |
| ACN240621P00230000 | 2023-11-01 10:40AM EST | 230.00 | 4.00 | 1.00 | 1.75 | 0.00 | - | 1 | 287 | 33.02% |
| ACN240621P00240000 | 2023-11-22 3:54PM EST | 240.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ACN240621P00250000 | 2023-11-29 3:57PM EST | 250.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ACN240621P00260000 | 2023-11-29 2:30PM EST | 260.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ACN240621P00270000 | 2023-12-05 3:50PM EST | 270.00 | 3.40 | 0.00 | 0.00 | -0.50 | -12.82% | 20 | 0 | 6.25% |
| ACN240621P00280000 | 2023-12-04 1:18PM EST | 280.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN240621P00290000 | 2023-12-04 3:07PM EST | 290.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ACN240621P00300000 | 2023-11-27 10:21AM EST | 300.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ACN240621P00310000 | 2023-11-30 1:21PM EST | 310.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ACN240621P00320000 | 2023-11-30 11:25AM EST | 320.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ACN240621P00330000 | 2023-11-30 12:44PM EST | 330.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ACN240621P00340000 | 2023-11-30 12:43PM EST | 340.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240621P00350000 | 2023-11-17 2:34PM EST | 350.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ACN240621P00360000 | 2023-11-09 12:22PM EST | 360.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240621P00370000 | 2023-05-31 2:06PM EST | 370.00 | 64.80 | 61.70 | 65.40 | 0.00 | - | - | 3 | 44.81% |
| ACN240621P00380000 | 2023-05-31 12:46PM EST | 380.00 | 73.30 | 71.80 | 74.30 | 0.00 | - | - | 1 | 46.86% |
© 2023 Yahoo. All rights reserved.