Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240628C00270000 | 2024-05-20 9:49AM EDT | 270.00 | 36.70 | 15.10 | 18.00 | 0.00 | - | 3 | 3 | 37.96% |
| ACN240628C00280000 | 2024-05-31 1:52PM EDT | 280.00 | 10.64 | 10.80 | 11.50 | 0.00 | - | 1 | 1 | 35.44% |
| ACN240628C00285000 | 2024-05-31 3:04PM EDT | 285.00 | 7.70 | 7.50 | 10.40 | 0.00 | - | 24 | 21 | 39.62% |
| ACN240628C00290000 | 2024-06-03 3:11PM EDT | 290.00 | 6.52 | 5.40 | 7.60 | +0.82 | +14.39% | 6 | 10 | 36.95% |
| ACN240628C00295000 | 2024-06-03 10:36AM EDT | 295.00 | 5.60 | 4.40 | 5.00 | +1.40 | +33.33% | 1 | 20 | 33.54% |
| ACN240628C00300000 | 2024-06-03 3:55PM EDT | 300.00 | 3.35 | 2.70 | 3.60 | -0.05 | -1.47% | 4 | 11 | 33.08% |
| ACN240628C00305000 | 2024-05-31 3:37PM EDT | 305.00 | 3.30 | 2.15 | 2.65 | +1.05 | +46.67% | 1 | 72 | 33.28% |
| ACN240628C00310000 | 2024-06-03 3:18PM EDT | 310.00 | 1.80 | 1.40 | 1.95 | +0.23 | +14.65% | 14 | 188 | 33.62% |
| ACN240628C00315000 | 2024-06-03 3:13PM EDT | 315.00 | 1.30 | 0.85 | 1.40 | 0.00 | - | 5 | 251 | 33.81% |
| ACN240628C00320000 | 2024-06-03 11:10AM EDT | 320.00 | 1.08 | 0.10 | 2.10 | +0.16 | +17.39% | 8 | 14 | 41.70% |
| ACN240628C00325000 | 2024-06-03 9:30AM EDT | 325.00 | 0.68 | 0.00 | 1.00 | +0.03 | +4.62% | 2 | 88 | 37.10% |
| ACN240628C00330000 | 2024-06-03 10:07AM EDT | 330.00 | 0.49 | 0.00 | 1.50 | +0.01 | +2.08% | 2 | 96 | 44.18% |
| ACN240628C00335000 | 2024-05-30 12:16PM EDT | 335.00 | 0.55 | 0.20 | 0.60 | 0.00 | - | 1 | 288 | 38.50% |
| ACN240628C00340000 | 2024-05-29 11:51AM EDT | 340.00 | 0.58 | 0.10 | 0.70 | 0.00 | - | 50 | 244 | 42.36% |
| ACN240628C00345000 | 2024-05-23 11:06AM EDT | 345.00 | 1.05 | 0.10 | 1.55 | 0.00 | - | 7 | 10 | 53.37% |
| ACN240628C00350000 | 2024-06-03 10:08AM EDT | 350.00 | 0.35 | 0.10 | 0.50 | +0.07 | +25.00% | 1 | 385 | 44.53% |
| ACN240628C00355000 | 2024-05-17 3:35PM EDT | 355.00 | 0.75 | 0.10 | 1.45 | 0.00 | - | 10 | 5 | 50.81% |
| ACN240628C00360000 | 2024-05-13 10:37AM EDT | 360.00 | 0.45 | 0.05 | 1.05 | 0.00 | - | 1 | 1 | 56.49% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240628P00245000 | 2024-05-30 2:13PM EDT | 245.00 | 0.75 | 0.65 | 0.90 | 0.00 | - | 72 | 72 | 36.82% |
| ACN240628P00250000 | 2024-05-30 3:52PM EDT | 250.00 | 1.09 | 0.95 | 1.20 | 0.00 | - | 10 | 10 | 35.19% |
| ACN240628P00255000 | 2024-06-03 12:35PM EDT | 255.00 | 1.62 | 0.55 | 3.50 | -0.03 | -1.82% | 1 | 5 | 44.20% |
| ACN240628P00260000 | 2024-05-31 3:11PM EDT | 260.00 | 2.85 | 2.10 | 2.60 | 0.00 | - | 5 | 8 | 34.36% |
| ACN240628P00265000 | 2024-06-03 10:31AM EDT | 265.00 | 2.95 | 2.45 | 4.50 | -0.79 | -21.12% | 3 | 18 | 37.44% |
| ACN240628P00270000 | 2024-06-03 2:07PM EDT | 270.00 | 4.40 | 4.20 | 4.80 | +0.40 | +10.00% | 22 | 59 | 32.53% |
| ACN240628P00275000 | 2024-06-03 3:11PM EDT | 275.00 | 6.27 | 5.70 | 6.60 | -1.05 | -14.34% | 3 | 38 | 32.42% |
| ACN240628P00280000 | 2024-06-03 3:46PM EDT | 280.00 | 8.36 | 7.80 | 8.60 | -0.39 | -4.46% | 106 | 84 | 31.62% |
| ACN240628P00285000 | 2024-06-03 3:49PM EDT | 285.00 | 10.85 | 10.20 | 11.10 | -1.67 | -13.34% | 104 | 57 | 31.14% |
| ACN240628P00290000 | 2024-06-03 11:16AM EDT | 290.00 | 13.00 | 13.00 | 14.00 | -0.87 | -6.27% | 1 | 18 | 30.59% |
| ACN240628P00295000 | 2024-06-03 2:28PM EDT | 295.00 | 16.31 | 16.40 | 19.10 | -0.91 | -5.28% | 4 | 40 | 36.71% |
| ACN240628P00300000 | 2024-05-30 2:10PM EDT | 300.00 | 18.60 | 19.90 | 21.00 | 0.00 | - | 2 | 17 | 29.48% |
| ACN240628P00305000 | 2024-05-31 1:44PM EDT | 305.00 | 25.50 | 23.00 | 25.80 | 0.00 | - | 3 | 36 | 32.85% |
| ACN240628P00310000 | 2024-06-03 1:22PM EDT | 310.00 | 29.90 | 28.30 | 30.30 | -1.55 | -4.93% | 4 | 155 | 34.24% |
| ACN240628P00315000 | 2024-05-29 10:46AM EDT | 315.00 | 23.29 | 31.20 | 35.20 | 0.00 | - | 8 | 9 | 37.35% |
| ACN240628P00320000 | 2024-05-29 11:49AM EDT | 320.00 | 26.63 | 36.60 | 39.70 | 0.00 | - | 10 | 11 | 37.57% |
| ACN240628P00330000 | 2024-06-03 10:09AM EDT | 330.00 | 44.97 | 45.70 | 49.80 | -1.67 | -3.58% | 2 | 0 | 44.65% |
| ACN240628P00345000 | 2024-05-14 9:52AM EDT | 345.00 | 34.11 | 60.50 | 64.60 | 0.00 | - | 1 | 0 | 51.76% |
| ACN240628P00350000 | 2024-05-14 12:42PM EDT | 350.00 | 42.00 | 65.50 | 69.80 | 0.00 | - | - | 0 | 56.25% |
| ACN240628P00355000 | 2024-05-14 9:52AM EDT | 355.00 | 43.91 | 70.50 | 74.80 | 0.00 | - | - | 0 | 58.95% |
© 2024 Yahoo. All rights reserved.