Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241115C00190000 | 2024-09-26 9:34AM EDT | 190.00 | 171.40 | 171.10 | 173.40 | 0.00 | - | - | 1 | 59.38% |
| ACN241115C00220000 | 2024-07-18 11:00AM EDT | 220.00 | 113.99 | 107.30 | 110.40 | 0.00 | - | 1 | 13 | 0.00% |
| ACN241115C00250000 | 2024-07-15 10:50AM EDT | 250.00 | 72.00 | 72.30 | 75.40 | 0.00 | - | 1 | 1 | 0.00% |
| ACN241115C00260000 | 2024-09-04 10:23AM EDT | 260.00 | 85.65 | 104.40 | 107.80 | 0.00 | - | 2 | 4 | 77.87% |
| ACN241115C00270000 | 2024-06-20 10:43AM EDT | 270.00 | 45.68 | 63.50 | 66.60 | 0.00 | - | 1 | 6 | 0.00% |
| ACN241115C00280000 | 2024-06-20 3:34PM EDT | 280.00 | 39.60 | 55.30 | 57.60 | 0.00 | - | 2 | 42 | 0.00% |
| ACN241115C00285000 | 2024-09-09 11:13AM EDT | 285.00 | 58.50 | 76.30 | 78.50 | 0.00 | - | 1 | 37 | 45.86% |
| ACN241115C00290000 | 2024-09-26 9:55AM EDT | 290.00 | 68.00 | 71.80 | 73.70 | 0.00 | - | 1 | 47 | 44.61% |
| ACN241115C00295000 | 2024-09-17 10:12AM EDT | 295.00 | 52.90 | 65.70 | 69.60 | 0.00 | - | 1 | 78 | 47.19% |
| ACN241115C00300000 | 2024-10-03 9:58AM EDT | 300.00 | 62.60 | 60.70 | 63.70 | 0.00 | - | 2 | 88 | 39.14% |
| ACN241115C00305000 | 2024-08-28 11:35AM EDT | 305.00 | 40.43 | 44.80 | 48.20 | 0.00 | - | 2 | 183 | 0.00% |
| ACN241115C00310000 | 2024-09-23 11:11AM EDT | 310.00 | 32.50 | 52.30 | 54.90 | 0.00 | - | 1 | 112 | 39.72% |
| ACN241115C00315000 | 2024-10-01 9:46AM EDT | 315.00 | 39.05 | 47.40 | 50.00 | 0.00 | - | 15 | 83 | 37.15% |
| ACN241115C00320000 | 2024-10-04 11:26AM EDT | 320.00 | 42.00 | 42.80 | 45.60 | +17.20 | +69.35% | 1 | 113 | 36.43% |
| ACN241115C00325000 | 2024-10-02 10:37AM EDT | 325.00 | 31.80 | 38.00 | 40.40 | 0.00 | - | 1 | 110 | 32.58% |
| ACN241115C00330000 | 2024-10-03 3:29PM EDT | 330.00 | 32.10 | 33.50 | 35.20 | 0.00 | - | 4 | 177 | 28.77% |
| ACN241115C00335000 | 2024-10-04 10:20AM EDT | 335.00 | 33.02 | 29.10 | 30.10 | +3.77 | +12.89% | 1 | 326 | 25.33% |
| ACN241115C00340000 | 2024-10-04 11:26AM EDT | 340.00 | 24.38 | 24.80 | 25.80 | -0.82 | -3.25% | 2 | 812 | 24.26% |
| ACN241115C00345000 | 2024-10-04 10:20AM EDT | 345.00 | 24.32 | 20.70 | 21.50 | +4.12 | +20.40% | 5 | 573 | 22.74% |
| ACN241115C00350000 | 2024-10-04 3:33PM EDT | 350.00 | 15.85 | 16.90 | 18.10 | -0.89 | -5.32% | 826 | 1,560 | 22.90% |
| ACN241115C00355000 | 2024-10-04 3:51PM EDT | 355.00 | 13.35 | 13.50 | 14.10 | -0.50 | -3.61% | 4 | 1,117 | 21.00% |
| ACN241115C00360000 | 2024-10-04 3:32PM EDT | 360.00 | 10.20 | 10.50 | 11.00 | -0.70 | -6.42% | 928 | 1,447 | 20.38% |
| ACN241115C00365000 | 2024-10-04 3:13PM EDT | 365.00 | 8.06 | 7.80 | 8.40 | -0.10 | -1.23% | 191 | 649 | 19.99% |
| ACN241115C00370000 | 2024-10-04 2:53PM EDT | 370.00 | 5.60 | 5.70 | 6.20 | -0.40 | -6.67% | 82 | 559 | 19.58% |
| ACN241115C00375000 | 2024-10-04 3:19PM EDT | 375.00 | 3.90 | 4.10 | 4.50 | -0.54 | -12.16% | 21 | 394 | 19.39% |
| ACN241115C00380000 | 2024-10-04 3:57PM EDT | 380.00 | 3.10 | 2.90 | 3.20 | -0.17 | -5.20% | 20 | 325 | 19.29% |
| ACN241115C00385000 | 2024-10-04 3:40PM EDT | 385.00 | 2.05 | 2.05 | 2.30 | -0.25 | -10.87% | 50 | 191 | 19.47% |
| ACN241115C00390000 | 2024-10-04 11:03AM EDT | 390.00 | 1.70 | 1.40 | 1.70 | -0.20 | -10.53% | 18 | 125 | 19.92% |
| ACN241115C00395000 | 2024-10-04 11:14AM EDT | 395.00 | 1.20 | 1.00 | 1.25 | +0.75 | +166.67% | 9 | 98 | 20.34% |
| ACN241115C00400000 | 2024-10-04 10:04AM EDT | 400.00 | 0.90 | 0.70 | 0.90 | +0.02 | +2.27% | 3 | 255 | 20.66% |
| ACN241115C00405000 | 2024-10-01 3:44PM EDT | 405.00 | 0.86 | 0.50 | 0.65 | 0.00 | - | 3 | 57 | 21.01% |
| ACN241115C00410000 | 2024-09-19 10:47AM EDT | 410.00 | 0.57 | 0.30 | 0.65 | +0.27 | +90.00% | 3 | 14 | 22.79% |
| ACN241115C00415000 | 2024-09-03 2:10PM EDT | 415.00 | 0.71 | 0.15 | 0.95 | 0.00 | - | 4 | 20 | 26.56% |
| ACN241115C00420000 | 2024-08-29 11:15AM EDT | 420.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 9 | 52 | 26.97% |
| ACN241115C00425000 | 2024-07-18 10:17AM EDT | 425.00 | 1.00 | 0.15 | 1.60 | 0.00 | - | 1 | 5 | 33.85% |
| ACN241115C00430000 | 2024-09-24 11:51AM EDT | 430.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 5 | 30.27% |
| ACN241115C00435000 | 2024-09-18 9:30AM EDT | 435.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 31.87% |
| ACN241115C00440000 | 2024-07-31 9:38AM EDT | 440.00 | 0.52 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 33.45% |
| ACN241115C00455000 | 2024-03-20 2:35PM EDT | 455.00 | 7.60 | 0.45 | 1.15 | 0.00 | - | - | 2 | 41.19% |
| ACN241115C00460000 | 2024-06-14 9:32AM EDT | 460.00 | 0.75 | 0.10 | 1.60 | 0.00 | - | - | 1 | 45.74% |
| ACN241115C00490000 | 2024-03-20 12:37PM EDT | 490.00 | 3.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 47.56% |
| ACN241115C00540000 | 2024-07-02 9:30AM EDT | 540.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ACN241115C00560000 | 2024-07-16 9:30AM EDT | 560.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241115P00145000 | 2024-08-29 1:38PM EDT | 145.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 5 | 7 | 117.38% |
| ACN241115P00150000 | 2024-07-01 9:30AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 50.00% |
| ACN241115P00155000 | 2024-07-01 9:30AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ACN241115P00160000 | 2024-09-17 12:33PM EDT | 160.00 | 0.28 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 105.57% |
| ACN241115P00175000 | 2024-08-15 9:30AM EDT | 175.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 4 | 94.82% |
| ACN241115P00190000 | 2024-05-24 10:15AM EDT | 190.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 106.59% |
| ACN241115P00195000 | 2024-09-05 9:30AM EDT | 195.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 6 | 8 | 90.38% |
| ACN241115P00200000 | 2024-06-18 11:31AM EDT | 200.00 | 1.32 | 0.05 | 2.35 | 0.00 | - | 1 | 11 | 97.66% |
| ACN241115P00210000 | 2024-06-13 11:56AM EDT | 210.00 | 1.94 | 0.25 | 1.75 | 0.00 | - | 1 | 1 | 87.72% |
| ACN241115P00220000 | 2024-08-05 3:48PM EDT | 220.00 | 1.10 | 0.05 | 2.50 | 0.00 | - | 1 | 26 | 84.81% |
| ACN241115P00230000 | 2024-09-03 3:28PM EDT | 230.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 1 | 256 | 64.50% |
| ACN241115P00240000 | 2024-09-26 12:32PM EDT | 240.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 148 | 61.18% |
| ACN241115P00250000 | 2024-10-02 1:09PM EDT | 250.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 122 | 57.52% |
| ACN241115P00260000 | 2024-10-02 1:56PM EDT | 260.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 319 | 50.66% |
| ACN241115P00265000 | 2024-08-29 1:37PM EDT | 265.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 3 | 9 | 51.61% |
| ACN241115P00270000 | 2024-10-04 12:37PM EDT | 270.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 434 | 44.04% |
| ACN241115P00275000 | 2024-09-20 3:54PM EDT | 275.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 46.39% |
| ACN241115P00280000 | 2024-10-04 2:45PM EDT | 280.00 | 0.35 | 0.05 | 0.35 | +0.05 | +16.67% | 1 | 365 | 38.48% |
| ACN241115P00285000 | 2024-10-04 3:27PM EDT | 285.00 | 0.27 | 0.10 | 0.70 | -0.15 | -35.71% | 10 | 361 | 40.77% |
| ACN241115P00290000 | 2024-09-27 9:53AM EDT | 290.00 | 0.05 | 0.10 | 0.80 | 0.00 | - | 1 | 213 | 39.28% |
| ACN241115P00295000 | 2024-10-04 10:23AM EDT | 295.00 | 0.30 | 0.15 | 0.40 | -0.03 | -9.09% | 2 | 210 | 32.37% |
| ACN241115P00300000 | 2024-10-04 12:27PM EDT | 300.00 | 0.35 | 0.15 | 0.55 | -0.10 | -22.22% | 1 | 296 | 31.89% |
| ACN241115P00305000 | 2024-10-01 9:46AM EDT | 305.00 | 0.71 | 0.25 | 0.75 | 0.00 | - | 1 | 262 | 31.41% |
| ACN241115P00310000 | 2024-10-04 10:43AM EDT | 310.00 | 0.50 | 0.40 | 1.70 | -0.35 | -41.18% | 1 | 324 | 35.08% |
| ACN241115P00315000 | 2024-10-02 1:22PM EDT | 315.00 | 0.92 | 0.30 | 0.80 | 0.00 | - | 10 | 689 | 26.94% |
| ACN241115P00320000 | 2024-10-04 1:35PM EDT | 320.00 | 0.87 | 0.70 | 0.90 | -0.04 | -4.40% | 8 | 526 | 25.17% |
| ACN241115P00325000 | 2024-10-04 10:43AM EDT | 325.00 | 1.05 | 0.95 | 1.15 | -0.15 | -12.50% | 3 | 565 | 24.10% |
| ACN241115P00330000 | 2024-10-04 1:35PM EDT | 330.00 | 1.52 | 1.25 | 1.50 | -0.13 | -7.88% | 5 | 390 | 23.15% |
| ACN241115P00335000 | 2024-10-04 10:03AM EDT | 335.00 | 1.65 | 1.75 | 1.95 | -0.33 | -16.67% | 10 | 199 | 22.17% |
| ACN241115P00340000 | 2024-10-04 11:45AM EDT | 340.00 | 2.75 | 2.00 | 2.55 | -0.15 | -5.17% | 4 | 280 | 21.23% |
| ACN241115P00345000 | 2024-10-04 3:37PM EDT | 345.00 | 3.60 | 3.20 | 3.50 | -0.10 | -2.70% | 36 | 314 | 20.74% |
| ACN241115P00350000 | 2024-10-04 3:15PM EDT | 350.00 | 5.10 | 4.10 | 4.70 | -0.15 | -2.86% | 12 | 598 | 20.18% |
| ACN241115P00355000 | 2024-10-04 3:36PM EDT | 355.00 | 6.50 | 5.90 | 6.30 | -0.34 | -4.97% | 19 | 456 | 19.79% |
| ACN241115P00360000 | 2024-10-04 3:41PM EDT | 360.00 | 8.40 | 6.80 | 8.20 | -0.51 | -5.72% | 176 | 211 | 19.22% |
| ACN241115P00365000 | 2024-10-04 3:04PM EDT | 365.00 | 10.45 | 9.90 | 10.70 | -0.35 | -3.24% | 110 | 23 | 19.04% |
| ACN241115P00370000 | 2024-10-04 2:52PM EDT | 370.00 | 14.70 | 11.60 | 13.70 | +2.40 | +19.51% | 3 | 1 | 19.03% |
| ACN241115P00375000 | 2024-05-15 9:30AM EDT | 375.00 | 69.00 | 91.90 | 95.70 | 0.00 | - | - | 0 | 179.77% |
| ACN241115P00380000 | 2024-08-22 3:50PM EDT | 380.00 | 50.00 | 44.60 | 45.80 | 0.00 | - | - | 1 | 71.97% |
| ACN241115P00385000 | 2024-09-25 1:45PM EDT | 385.00 | 49.30 | 23.70 | 25.50 | 0.00 | - | - | 1 | 20.81% |
| ACN241115P00395000 | 2024-10-02 2:15PM EDT | 395.00 | 39.72 | 33.30 | 35.00 | 0.00 | - | 3 | 24 | 24.20% |
| ACN241115P00430000 | 2024-07-11 3:54PM EDT | 430.00 | 132.02 | 112.10 | 115.90 | 0.00 | - | 1 | 0 | 143.95% |
| ACN241115P00440000 | 2024-07-11 3:54PM EDT | 440.00 | 142.05 | 122.00 | 126.50 | 0.00 | - | - | 0 | 150.06% |
© 2024 Yahoo. All rights reserved.