Australia markets close in 1 hour 19 minutes

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
300.99-4.94 (-1.61%)
At close: 04:00PM EDT
301.11 +0.12 (+0.04%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240531C002350002024-05-15 11:10AM EDT235.0068.0964.0067.800.00-11152.98%
ACN240531C002750002024-05-23 12:29PM EDT275.0033.0024.1027.800.00--172.68%
ACN240531C002900002024-05-15 3:11PM EDT290.0018.5010.0012.400.00-2537.26%
ACN240531C002950002024-05-24 3:55PM EDT295.006.706.707.20-6.30-48.46%53324.41%
ACN240531C002975002024-05-20 11:15AM EDT297.509.854.905.200.00-1122.56%
ACN240531C003000002024-05-24 3:56PM EDT300.003.203.303.60-3.20-50.00%135021.95%
ACN240531C003025002024-05-24 3:59PM EDT302.502.032.052.25-5.24-72.08%525120.89%
ACN240531C003050002024-05-24 3:57PM EDT305.001.201.201.35-3.00-71.43%1415020.70%
ACN240531C003075002024-05-24 3:56PM EDT307.500.670.600.80-2.38-78.03%479621.07%
ACN240531C003100002024-05-24 2:02PM EDT310.000.500.350.45-1.35-72.97%7311521.41%
ACN240531C003125002024-05-24 3:45PM EDT312.500.250.150.30-1.10-81.48%386722.88%
ACN240531C003150002024-05-24 2:41PM EDT315.000.220.100.25-0.96-81.36%13323125.39%
ACN240531C003175002024-05-24 3:49PM EDT317.500.130.050.20-0.47-78.33%2314227.49%
ACN240531C003200002024-05-24 2:43PM EDT320.000.150.050.65-0.15-50.00%4512039.99%
ACN240531C003225002024-05-23 1:25PM EDT322.500.200.050.200.00-65233.74%
ACN240531C003250002024-05-23 1:17PM EDT325.000.150.050.300.00-13439.75%
ACN240531C003300002024-05-24 11:02AM EDT330.000.100.050.30-0.02-16.67%355345.90%
ACN240531C003325002024-05-24 11:00AM EDT332.500.050.001.400.00-2058.42%
ACN240531C003350002024-05-15 10:49AM EDT335.000.330.000.350.00-82953.37%
ACN240531C003400002024-05-07 11:05AM EDT340.000.260.000.750.00-183659.96%
ACN240531C003425002024-05-23 9:51AM EDT342.500.100.000.800.00--1363.57%
ACN240531C003450002024-05-24 2:16PM EDT345.000.100.000.65-0.01-9.09%12863.97%
ACN240531C003500002024-05-20 9:37AM EDT350.000.100.000.250.00-1559.77%
ACN240531C003600002024-04-29 2:46PM EDT360.000.150.002.050.00-4899.39%
ACN240531C003650002024-05-24 9:31AM EDT365.000.050.002.050.00-1835105.18%
ACN240531C003700002024-05-21 3:44PM EDT370.000.050.001.350.00--62101.95%
ACN240531C003750002024-05-21 9:37AM EDT375.000.050.002.150.00--25117.48%
ACN240531C003800002024-05-20 3:02PM EDT380.000.050.001.950.00--35120.46%
ACN240531C003850002024-05-20 3:01PM EDT385.000.050.000.400.00--3496.58%
ACN240531C003900002024-05-20 3:00PM EDT390.000.050.000.800.00--11111.72%
ACN240531C003950002024-05-21 2:01PM EDT395.000.050.001.350.00--2126.86%
ACN240531C004000002024-05-21 1:57PM EDT400.000.050.001.350.00--1131.54%
ACN240531C004100002024-05-09 2:09PM EDT410.000.050.000.150.00-1111103.91%
ACN240531C004150002024-05-09 3:17PM EDT415.000.050.000.150.00-66107.42%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240531P002100002024-05-24 12:23PM EDT210.000.080.001.350.00-10169.14%
ACN240531P002250002024-05-17 10:50AM EDT225.000.050.000.200.00-2020105.47%
ACN240531P002300002024-05-17 10:51AM EDT230.000.060.001.350.00-320320132.18%
ACN240531P002400002024-05-14 10:40AM EDT240.000.080.002.150.00--10126.17%
ACN240531P002500002024-05-24 10:33AM EDT250.000.060.002.15+0.01+20.00%118107.67%
ACN240531P002550002024-05-24 3:14PM EDT255.000.050.050.65-0.20-80.00%30178.13%
ACN240531P002650002024-05-17 10:52AM EDT265.000.150.050.250.00-101154.30%
ACN240531P002700002024-05-01 12:46PM EDT270.000.550.050.150.00--147.36%
ACN240531P002750002024-05-22 9:34AM EDT275.000.150.050.750.00-5856.47%
ACN240531P002800002024-05-24 11:45AM EDT280.000.180.050.35+0.08+80.00%207839.75%
ACN240531P002850002024-05-24 12:23PM EDT285.000.310.100.35+0.13+72.22%211831.93%
ACN240531P002875002024-05-23 2:02PM EDT287.500.180.150.300.00-101826.91%
ACN240531P002900002024-05-24 3:47PM EDT290.000.350.250.45-0.01-2.78%1411125.51%
ACN240531P002925002024-05-24 1:43PM EDT292.500.500.450.65+0.23+85.19%33523.76%
ACN240531P002950002024-05-24 3:47PM EDT295.000.950.801.00+0.58+156.76%5511522.44%
ACN240531P002975002024-05-24 3:42PM EDT297.501.481.351.55+0.68+85.00%459821.29%
ACN240531P003000002024-05-24 3:57PM EDT300.002.552.202.40+1.30+104.00%8816920.44%
ACN240531P003025002024-05-24 3:58PM EDT302.503.803.403.70+2.18+134.57%6511020.46%
ACN240531P003050002024-05-24 2:56PM EDT305.004.905.005.40+2.20+81.48%2210421.03%
ACN240531P003075002024-05-24 10:20AM EDT307.505.606.407.80+2.20+64.71%5412325.77%
ACN240531P003100002024-05-24 1:40PM EDT310.008.958.4010.70+3.75+72.12%23734.66%
ACN240531P003125002024-05-23 3:22PM EDT312.507.0210.8012.800.00--935.69%
ACN240531P003150002024-05-24 1:35PM EDT315.0013.5612.7016.10+4.16+44.26%113748.46%
ACN240531P003175002024-05-24 10:29AM EDT317.5014.6015.1018.700.00-2054.22%
ACN240531P003200002024-05-22 10:57AM EDT320.0013.6318.1020.900.00-53655.71%
ACN240531P003250002024-04-30 9:41AM EDT325.0023.6023.3026.400.00-1650.44%
ACN240531P003300002024-05-24 10:25AM EDT330.0026.5127.6031.30+2.51+10.46%118277.22%
ACN240531P003325002024-05-24 10:29AM EDT332.5029.0530.7033.600.00-1057.23%
ACN240531P003350002024-04-18 10:00AM EDT335.0021.2129.6033.500.00--10.00%
ACN240531P003500002024-04-16 10:07AM EDT350.0036.0044.7048.400.00--00.00%