Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240816C00185000 | 2024-01-29 10:32AM EDT | 185.00 | 192.60 | 194.00 | 198.90 | 0.00 | - | - | 10 | 256.08% |
| ACN240816C00195000 | 2024-01-29 10:32AM EDT | 195.00 | 182.90 | 184.10 | 188.90 | 0.00 | - | - | 2 | 240.29% |
| ACN240816C00260000 | 2024-03-21 3:54PM EDT | 260.00 | 89.20 | 61.00 | 64.20 | 0.00 | - | - | 2 | 53.48% |
| ACN240816C00280000 | 2024-04-25 10:53AM EDT | 280.00 | 35.10 | 35.30 | 37.90 | +35.10 | - | - | 1 | 32.51% |
| ACN240816C00285000 | 2024-02-15 2:53PM EDT | 285.00 | 92.73 | 94.40 | 98.00 | 0.00 | - | 2 | 2 | 131.99% |
| ACN240816C00290000 | 2024-03-27 9:30AM EDT | 290.00 | 56.00 | 28.90 | 29.80 | 0.00 | - | 2 | 2 | 29.65% |
| ACN240816C00300000 | 2024-04-23 10:57AM EDT | 300.00 | 30.20 | 20.80 | 22.50 | 0.00 | - | 1 | 9 | 27.26% |
| ACN240816C00305000 | 2024-04-25 3:35PM EDT | 305.00 | 19.97 | 19.00 | 19.40 | 0.00 | - | 10 | 13 | 26.50% |
| ACN240816C00310000 | 2024-04-25 2:05PM EDT | 310.00 | 17.50 | 16.20 | 16.70 | 0.00 | - | 15 | 95 | 26.02% |
| ACN240816C00315000 | 2024-04-26 11:25AM EDT | 315.00 | 14.20 | 13.70 | 14.20 | +0.10 | +0.71% | 2 | 65 | 25.51% |
| ACN240816C00320000 | 2024-04-25 3:10PM EDT | 320.00 | 12.50 | 11.50 | 12.00 | 0.00 | - | 12 | 50 | 25.12% |
| ACN240816C00325000 | 2024-04-26 3:27PM EDT | 325.00 | 9.89 | 9.60 | 10.00 | -0.41 | -3.98% | 1 | 29 | 24.69% |
| ACN240816C00330000 | 2024-04-26 2:37PM EDT | 330.00 | 8.00 | 6.50 | 8.30 | -0.60 | -6.98% | 29 | 95 | 24.38% |
| ACN240816C00335000 | 2024-04-26 1:22PM EDT | 335.00 | 6.60 | 6.40 | 6.80 | -1.30 | -16.46% | 1 | 52 | 24.05% |
| ACN240816C00340000 | 2024-04-26 2:30PM EDT | 340.00 | 5.50 | 5.30 | 5.60 | -0.30 | -5.17% | 16 | 135 | 23.91% |
| ACN240816C00345000 | 2024-04-26 9:55AM EDT | 345.00 | 4.70 | 2.70 | 4.70 | +0.17 | +3.75% | 2 | 49 | 24.04% |
| ACN240816C00350000 | 2024-04-26 11:04AM EDT | 350.00 | 3.90 | 3.60 | 3.90 | -0.17 | -4.18% | 4 | 478 | 24.09% |
| ACN240816C00355000 | 2024-04-26 3:27PM EDT | 355.00 | 3.11 | 2.95 | 3.20 | +0.16 | +5.42% | 1 | 628 | 24.09% |
| ACN240816C00360000 | 2024-04-26 3:31PM EDT | 360.00 | 2.55 | 2.35 | 2.65 | -0.19 | -6.93% | 3 | 843 | 24.19% |
| ACN240816C00365000 | 2024-04-26 11:56AM EDT | 365.00 | 2.00 | 1.00 | 2.20 | -0.40 | -16.67% | 4 | 144 | 24.32% |
| ACN240816C00370000 | 2024-04-26 3:25PM EDT | 370.00 | 1.75 | 1.40 | 1.80 | +0.11 | +6.71% | 1 | 40 | 24.38% |
| ACN240816C00375000 | 2024-04-26 10:47AM EDT | 375.00 | 1.35 | 1.25 | 1.50 | -0.45 | -25.00% | 16 | 705 | 24.57% |
| ACN240816C00380000 | 2024-04-18 10:20AM EDT | 380.00 | 2.15 | 0.95 | 1.25 | 0.00 | - | 1 | 160 | 24.75% |
| ACN240816C00385000 | 2024-04-26 1:42PM EDT | 385.00 | 0.95 | 0.15 | 1.05 | -0.25 | -20.83% | 1 | 284 | 24.98% |
| ACN240816C00390000 | 2024-04-26 10:47AM EDT | 390.00 | 0.83 | 0.70 | 0.90 | -0.42 | -33.60% | 7 | 150 | 25.29% |
| ACN240816C00395000 | 2024-04-25 3:46PM EDT | 395.00 | 0.65 | 0.30 | 0.85 | 0.00 | - | 11 | 69 | 26.06% |
| ACN240816C00400000 | 2024-04-23 11:09AM EDT | 400.00 | 0.87 | 0.25 | 0.95 | 0.00 | - | 100 | 162 | 27.69% |
| ACN240816C00405000 | 2024-04-25 10:38AM EDT | 405.00 | 0.55 | 0.45 | 0.85 | 0.00 | - | 3 | 104 | 28.11% |
| ACN240816C00410000 | 2024-04-18 3:28PM EDT | 410.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | 2 | 73 | 28.46% |
| ACN240816C00415000 | 2024-04-24 12:35PM EDT | 415.00 | 0.43 | 0.10 | 0.75 | 0.00 | - | 4 | 353 | 29.41% |
| ACN240816C00420000 | 2024-04-22 11:13AM EDT | 420.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 96 | 30.35% |
| ACN240816C00425000 | 2024-03-27 11:34AM EDT | 425.00 | 1.25 | 0.10 | 0.70 | 0.00 | - | 1 | 239 | 30.91% |
| ACN240816C00430000 | 2024-04-15 9:30AM EDT | 430.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 65 | 32.18% |
| ACN240816C00435000 | 2024-04-08 3:07PM EDT | 435.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 33.07% |
| ACN240816C00440000 | 2024-04-19 10:48AM EDT | 440.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 15 | 86 | 33.95% |
| ACN240816C00450000 | 2024-03-21 3:50PM EDT | 450.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 7 | 11 | 35.66% |
| ACN240816C00460000 | 2024-03-21 12:35PM EDT | 460.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 37.32% |
| ACN240816C00470000 | 2024-03-21 3:50PM EDT | 470.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 38.92% |
| ACN240816C00500000 | 2024-03-25 12:14PM EDT | 500.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 20 | 40 | 42.99% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240816P00190000 | 2024-04-23 9:56AM EDT | 190.00 | 0.20 | 0.05 | 2.30 | +0.20 | - | - | 1 | 50.94% |
| ACN240816P00195000 | 2023-12-27 10:30AM EDT | 195.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 4 | 11 | 44.21% |
| ACN240816P00205000 | 2023-12-19 3:29PM EDT | 205.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 5 | 40.48% |
| ACN240816P00210000 | 2023-12-19 3:29PM EDT | 210.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | - | 5 | 38.42% |
| ACN240816P00225000 | 2024-04-22 9:31AM EDT | 225.00 | 0.25 | 0.25 | 0.95 | 0.00 | - | 1 | 34 | 33.96% |
| ACN240816P00235000 | 2024-03-25 12:30PM EDT | 235.00 | 0.83 | 0.35 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ACN240816P00240000 | 2024-03-25 12:56PM EDT | 240.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| ACN240816P00245000 | 2024-04-25 3:30PM EDT | 245.00 | 1.19 | 1.15 | 1.35 | 0.00 | - | 1 | 12 | 28.29% |
| ACN240816P00250000 | 2024-04-02 2:13PM EDT | 250.00 | 0.85 | 1.45 | 1.65 | 0.00 | - | 1 | 8 | 27.61% |
| ACN240816P00255000 | 2024-02-09 12:32PM EDT | 255.00 | 1.10 | 0.45 | 1.10 | 0.00 | - | - | 10 | 23.17% |
| ACN240816P00260000 | 2024-04-22 12:29PM EDT | 260.00 | 1.94 | 2.20 | 2.65 | 0.00 | - | 2 | 19 | 26.92% |
| ACN240816P00265000 | 2024-04-26 3:09PM EDT | 265.00 | 2.76 | 2.70 | 2.95 | -0.24 | -8.00% | 1 | 36 | 25.58% |
| ACN240816P00270000 | 2024-04-22 1:57PM EDT | 270.00 | 2.60 | 3.30 | 3.60 | 0.00 | - | 44 | 120 | 25.01% |
| ACN240816P00275000 | 2024-04-25 10:41AM EDT | 275.00 | 4.56 | 4.00 | 4.40 | 0.00 | - | 3 | 18 | 24.49% |
| ACN240816P00280000 | 2024-04-22 1:32PM EDT | 280.00 | 4.10 | 4.90 | 5.30 | 0.00 | - | 12 | 36 | 23.89% |
| ACN240816P00285000 | 2024-04-26 2:04PM EDT | 285.00 | 6.20 | 6.00 | 6.90 | +1.00 | +19.23% | 19 | 54 | 24.28% |
| ACN240816P00290000 | 2024-04-26 12:32PM EDT | 290.00 | 7.60 | 7.30 | 7.70 | +0.20 | +2.70% | 7 | 70 | 22.86% |
| ACN240816P00295000 | 2024-04-26 11:12AM EDT | 295.00 | 8.70 | 8.70 | 9.50 | -0.10 | -1.14% | 1 | 94 | 22.82% |
| ACN240816P00300000 | 2024-04-26 1:45PM EDT | 300.00 | 10.70 | 10.50 | 10.90 | +0.20 | +1.90% | 18 | 190 | 21.78% |
| ACN240816P00305000 | 2024-04-26 2:30PM EDT | 305.00 | 12.62 | 12.50 | 13.70 | -0.81 | -6.03% | 14 | 24 | 22.50% |
| ACN240816P00310000 | 2024-04-26 11:25AM EDT | 310.00 | 14.70 | 14.70 | 15.10 | +0.10 | +0.68% | 1 | 89 | 20.73% |
| ACN240816P00315000 | 2024-04-26 2:30PM EDT | 315.00 | 17.32 | 17.20 | 17.60 | +0.52 | +3.10% | 2 | 78 | 20.19% |
| ACN240816P00320000 | 2024-04-25 3:48PM EDT | 320.00 | 20.00 | 20.00 | 20.50 | 0.00 | - | 8 | 129 | 19.82% |
| ACN240816P00325000 | 2024-04-24 3:50PM EDT | 325.00 | 20.20 | 22.50 | 24.00 | 0.00 | - | 68 | 154 | 19.96% |
| ACN240816P00330000 | 2024-04-22 10:51AM EDT | 330.00 | 21.70 | 26.20 | 27.20 | 0.00 | - | 5 | 133 | 19.18% |
| ACN240816P00335000 | 2024-04-17 12:28PM EDT | 335.00 | 26.73 | 29.80 | 31.80 | 0.00 | - | 1 | 183 | 20.50% |
| ACN240816P00340000 | 2024-04-18 11:16AM EDT | 340.00 | 28.40 | 33.50 | 36.20 | 0.00 | - | 3 | 700 | 21.25% |
| ACN240816P00345000 | 2024-04-19 2:29PM EDT | 345.00 | 32.30 | 37.70 | 39.10 | 0.00 | - | 1 | 81 | 18.21% |
| ACN240816P00350000 | 2024-04-24 12:59PM EDT | 350.00 | 39.70 | 41.60 | 44.20 | 0.00 | - | 30 | 234 | 20.03% |
| ACN240816P00355000 | 2024-04-25 3:46PM EDT | 355.00 | 46.97 | 45.50 | 49.20 | 0.00 | - | 1 | 75 | 21.53% |
| ACN240816P00360000 | 2024-04-19 1:19PM EDT | 360.00 | 44.30 | 49.70 | 54.20 | 0.00 | - | 10 | 140 | 22.98% |
| ACN240816P00365000 | 2024-04-10 10:58AM EDT | 365.00 | 40.51 | 55.10 | 58.60 | 0.00 | - | 4 | 153 | 22.46% |
| ACN240816P00370000 | 2024-04-26 3:36PM EDT | 370.00 | 63.30 | 59.90 | 63.70 | +17.63 | +38.60% | 160 | 79 | 24.11% |
| ACN240816P00375000 | 2024-04-26 3:36PM EDT | 375.00 | 68.60 | 65.10 | 68.80 | +1.20 | +1.78% | 128 | 44 | 25.75% |
| ACN240816P00380000 | 2024-04-26 3:36PM EDT | 380.00 | 73.60 | 70.20 | 73.80 | +2.70 | +3.81% | 77 | 21 | 27.00% |
| ACN240816P00385000 | 2024-04-26 3:36PM EDT | 385.00 | 78.40 | 75.50 | 78.80 | +0.50 | +0.64% | 48 | 12 | 28.22% |
| ACN240816P00390000 | 2024-03-12 1:08PM EDT | 390.00 | 26.50 | 62.90 | 66.70 | 0.00 | - | 1 | 1 | 0.00% |
| ACN240816P00395000 | 2024-04-10 3:10PM EDT | 395.00 | 69.30 | 85.20 | 88.80 | 0.00 | - | 87 | 0 | 30.59% |
| ACN240816P00400000 | 2024-03-21 9:38AM EDT | 400.00 | 46.20 | 81.30 | 84.40 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240816P00405000 | 2024-04-10 2:44PM EDT | 405.00 | 78.80 | 94.50 | 99.30 | 0.00 | - | 13 | 0 | 34.75% |
© 2024 Yahoo. All rights reserved.