Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241115C00220000 | 2024-04-18 11:23AM EDT | 220.00 | 103.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ACN241115C00285000 | 2024-04-26 2:40PM EDT | 285.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ACN241115C00290000 | 2024-04-29 3:53PM EDT | 290.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| ACN241115C00295000 | 2024-04-26 2:08PM EDT | 295.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ACN241115C00300000 | 2024-04-30 12:33PM EDT | 300.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 29 | 43 | 0.00% |
| ACN241115C00305000 | 2024-04-30 10:20AM EDT | 305.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.39% |
| ACN241115C00310000 | 2024-04-30 11:27AM EDT | 310.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| ACN241115C00315000 | 2024-04-22 11:15AM EDT | 315.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| ACN241115C00320000 | 2024-04-26 12:45PM EDT | 320.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 8 | 161 | 1.56% |
| ACN241115C00325000 | 2024-04-30 10:20AM EDT | 325.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| ACN241115C00330000 | 2024-04-25 1:00PM EDT | 330.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 3.13% |
| ACN241115C00335000 | 2024-04-16 11:15AM EDT | 335.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 3.13% |
| ACN241115C00340000 | 2024-04-24 12:47PM EDT | 340.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| ACN241115C00345000 | 2024-04-24 12:58PM EDT | 345.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 3.13% |
| ACN241115C00350000 | 2024-04-26 9:30AM EDT | 350.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 3.13% |
| ACN241115C00355000 | 2024-04-25 3:08PM EDT | 355.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| ACN241115C00360000 | 2024-04-11 2:07PM EDT | 360.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 6.25% |
| ACN241115C00365000 | 2024-04-22 11:22AM EDT | 365.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| ACN241115C00370000 | 2024-04-24 1:04PM EDT | 370.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 6.25% |
| ACN241115C00375000 | 2024-04-24 1:04PM EDT | 375.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 60 | 50 | 6.25% |
| ACN241115C00385000 | 2024-04-10 1:04PM EDT | 385.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| ACN241115C00390000 | 2024-04-22 12:51PM EDT | 390.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| ACN241115C00395000 | 2024-04-22 1:33PM EDT | 395.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| ACN241115C00405000 | 2024-04-12 10:04AM EDT | 405.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 6.25% |
| ACN241115C00410000 | 2024-04-01 3:15PM EDT | 410.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ACN241115C00415000 | 2024-04-03 1:23PM EDT | 415.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 6.25% |
| ACN241115C00420000 | 2024-04-09 1:20PM EDT | 420.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 6.25% |
| ACN241115C00425000 | 2024-04-09 2:54PM EDT | 425.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| ACN241115C00440000 | 2024-03-19 2:46PM EDT | 440.00 | 10.40 | 0.80 | 1.60 | 0.00 | - | 1 | 1 | 30.73% |
| ACN241115C00455000 | 2024-03-20 2:35PM EDT | 455.00 | 7.60 | 0.45 | 1.15 | 0.00 | - | - | 2 | 30.84% |
| ACN241115C00490000 | 2024-03-20 12:37PM EDT | 490.00 | 3.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 32.74% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241115P00220000 | 2024-03-21 12:32PM EDT | 220.00 | 1.35 | 1.35 | 2.05 | 0.00 | - | - | 5 | 30.12% |
| ACN241115P00240000 | 2024-04-29 10:40AM EDT | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| ACN241115P00250000 | 2024-04-30 10:46AM EDT | 250.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| ACN241115P00260000 | 2024-04-22 12:51PM EDT | 260.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 3.13% |
| ACN241115P00270000 | 2024-04-24 1:09PM EDT | 270.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 3.13% |
| ACN241115P00280000 | 2024-04-25 3:48PM EDT | 280.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 1.56% |
| ACN241115P00285000 | 2024-04-30 12:00PM EDT | 285.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| ACN241115P00290000 | 2024-04-19 1:46PM EDT | 290.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 26 | 35 | 1.56% |
| ACN241115P00295000 | 2024-04-19 12:25PM EDT | 295.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| ACN241115P00300000 | 2024-04-18 2:02PM EDT | 300.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.10% |
| ACN241115P00305000 | 2024-04-19 10:44AM EDT | 305.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| ACN241115P00310000 | 2024-04-26 11:34AM EDT | 310.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ACN241115P00315000 | 2024-04-30 12:06PM EDT | 315.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| ACN241115P00320000 | 2024-04-25 3:02PM EDT | 320.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| ACN241115P00325000 | 2024-04-17 3:49PM EDT | 325.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ACN241115P00330000 | 2024-03-28 10:21AM EDT | 330.00 | 15.20 | 30.60 | 31.30 | 0.00 | - | 12 | 15 | 12.14% |
| ACN241115P00335000 | 2024-04-02 1:26PM EDT | 335.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 27 | 30 | 0.00% |
| ACN241115P00340000 | 2024-03-28 11:24AM EDT | 340.00 | 19.80 | 37.10 | 39.50 | 0.00 | - | 26 | 45 | 9.77% |
| ACN241115P00345000 | 2024-04-24 12:59PM EDT | 345.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 30 | 59 | 0.00% |
| ACN241115P00350000 | 2024-04-03 12:13PM EDT | 350.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 27 | 36 | 0.00% |
| ACN241115P00355000 | 2024-04-01 3:22PM EDT | 355.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| ACN241115P00365000 | 2024-03-19 3:06PM EDT | 365.00 | 20.80 | 50.00 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| ACN241115P00370000 | 2024-04-19 1:54PM EDT | 370.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN241115P00395000 | 2024-04-30 2:45PM EDT | 395.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.