Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250620C00170000 | 2024-03-28 1:09PM EDT | 170.00 | 180.00 | 143.00 | 148.00 | 0.00 | - | 1 | 1 | 60.41% |
| ACN250620C00180000 | 2024-03-25 11:14AM EDT | 180.00 | 159.00 | 140.00 | 143.30 | 0.00 | - | 2 | 2 | 64.89% |
| ACN250620C00280000 | 2024-04-11 1:27PM EDT | 280.00 | 71.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN250620C00290000 | 2024-02-27 10:30AM EDT | 290.00 | 108.57 | 78.70 | 82.50 | 0.00 | - | 1 | 0 | 60.66% |
| ACN250620C00300000 | 2024-04-30 1:06PM EDT | 300.00 | 39.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN250620C00310000 | 2024-04-30 10:43AM EDT | 310.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ACN250620C00320000 | 2024-04-30 10:43AM EDT | 320.00 | 30.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ACN250620C00330000 | 2024-04-24 12:37PM EDT | 330.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ACN250620C00340000 | 2024-04-30 11:13AM EDT | 340.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ACN250620C00350000 | 2024-04-29 11:32AM EDT | 350.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ACN250620C00360000 | 2024-04-26 10:04AM EDT | 360.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ACN250620C00370000 | 2024-04-29 2:30PM EDT | 370.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ACN250620C00380000 | 2024-04-30 12:43PM EDT | 380.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ACN250620C00390000 | 2024-04-30 12:35PM EDT | 390.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ACN250620C00400000 | 2024-04-29 1:56PM EDT | 400.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN250620C00410000 | 2024-04-22 1:11PM EDT | 410.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN250620C00420000 | 2024-01-26 4:59PM EDT | 420.00 | 24.40 | 27.30 | 28.80 | 0.00 | - | 1 | 2 | 48.86% |
| ACN250620C00430000 | 2024-02-26 2:03PM EDT | 430.00 | 25.70 | 9.60 | 12.40 | 0.00 | - | 34 | 38 | 35.36% |
| ACN250620C00440000 | 2024-04-25 11:26AM EDT | 440.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN250620C00450000 | 2024-04-29 1:56PM EDT | 450.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ACN250620C00460000 | 2024-03-08 4:10PM EDT | 460.00 | 18.50 | 3.50 | 7.40 | 0.00 | - | 2 | 2 | 33.25% |
| ACN250620C00470000 | 2024-03-08 1:56PM EDT | 470.00 | 16.35 | 4.50 | 6.20 | 0.00 | - | 5 | 119 | 32.69% |
| ACN250620C00490000 | 2024-03-27 9:44AM EDT | 490.00 | 4.00 | 0.70 | 3.80 | 0.00 | - | 1 | 7 | 30.78% |
| ACN250620C00500000 | 2024-03-27 1:24PM EDT | 500.00 | 3.50 | 0.75 | 1.40 | 0.00 | - | 4 | 4 | 25.94% |
| ACN250620C00520000 | 2024-04-04 2:30PM EDT | 520.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN250620C00540000 | 2024-03-27 11:56AM EDT | 540.00 | 2.20 | 0.05 | 1.55 | 0.00 | - | 4 | 4 | 29.48% |
| ACN250620C00560000 | 2024-04-26 1:57PM EDT | 560.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250620P00170000 | 2024-04-12 1:05PM EDT | 170.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN250620P00175000 | 2024-03-21 9:31AM EDT | 175.00 | 1.25 | 0.85 | 3.30 | 0.00 | - | - | 2 | 36.51% |
| ACN250620P00200000 | 2024-03-21 3:04PM EDT | 200.00 | 2.80 | 3.00 | 3.40 | 0.00 | - | - | 6 | 29.26% |
| ACN250620P00210000 | 2024-03-21 1:57PM EDT | 210.00 | 3.40 | 3.80 | 4.20 | 0.00 | - | - | 2 | 28.10% |
| ACN250620P00220000 | 2024-03-21 3:06PM EDT | 220.00 | 4.20 | 4.70 | 5.20 | 0.00 | - | 5 | 19 | 27.02% |
| ACN250620P00230000 | 2024-04-02 10:14AM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN250620P00240000 | 2024-04-24 1:11PM EDT | 240.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ACN250620P00250000 | 2024-04-25 1:50PM EDT | 250.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ACN250620P00260000 | 2024-04-16 3:34PM EDT | 260.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ACN250620P00270000 | 2024-04-29 3:46PM EDT | 270.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ACN250620P00280000 | 2024-04-26 1:54PM EDT | 280.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ACN250620P00290000 | 2024-04-29 2:41PM EDT | 290.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ACN250620P00300000 | 2024-04-26 12:40PM EDT | 300.00 | 24.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ACN250620P00310000 | 2024-04-30 12:06PM EDT | 310.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ACN250620P00320000 | 2024-04-16 3:59PM EDT | 320.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ACN250620P00330000 | 2024-04-16 1:56PM EDT | 330.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ACN250620P00340000 | 2024-04-02 11:24AM EDT | 340.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ACN250620P00350000 | 2024-04-10 11:42AM EDT | 350.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ACN250620P00360000 | 2024-04-03 10:48AM EDT | 360.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ACN250620P00370000 | 2024-03-21 2:34PM EDT | 370.00 | 42.75 | 57.20 | 61.50 | 0.00 | - | 1 | 6 | 0.00% |
| ACN250620P00380000 | 2024-04-26 12:40PM EDT | 380.00 | 73.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN250620P00390000 | 2024-02-26 1:44PM EDT | 390.00 | 37.10 | 56.60 | 58.50 | 0.00 | - | 1 | 9 | 0.00% |
| ACN250620P00430000 | 2024-02-12 3:19PM EDT | 430.00 | 67.10 | 61.90 | 64.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.