NYSE - Delayed Quote • USD
Accenture plc (ACN)
At close: May 28 at 4:00 PM EDT
Pre-Market: 7:00 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240531C00235000 | 5/15/2024 3:10 PM | 235 | 68.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ACN240531C00275000 | 5/28/2024 2:12 PM | 275 | 24.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ACN240531C00290000 | 5/28/2024 7:57 PM | 290 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 32 | 0.00% |
| ACN240531C00295000 | 5/28/2024 7:59 PM | 295 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 147 | 98 | 0.00% |
| ACN240531C00297500 | 5/28/2024 7:59 PM | 297.5 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 65 | 0.00% |
| ACN240531C00300000 | 5/28/2024 7:59 PM | 300 | 1.37 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 93 | 3.13% |
| ACN240531C00302500 | 5/28/2024 7:51 PM | 302.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 96 | 3.13% |
| ACN240531C00305000 | 5/28/2024 7:01 PM | 305 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 207 | 6.25% |
| ACN240531C00307500 | 5/28/2024 7:02 PM | 307.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 140 | 6.25% |
| ACN240531C00310000 | 5/28/2024 6:51 PM | 310 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 145 | 12.50% |
| ACN240531C00312500 | 5/28/2024 2:31 PM | 312.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 95 | 12.50% |
| ACN240531C00315000 | 5/28/2024 4:27 PM | 315 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 262 | 12.50% |
| ACN240531C00317500 | 5/28/2024 2:31 PM | 317.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 153 | 12.50% |
| ACN240531C00320000 | 5/28/2024 6:30 PM | 320 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 128 | 12.50% |
| ACN240531C00322500 | 5/28/2024 2:35 PM | 322.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 50 | 25.00% |
| ACN240531C00325000 | 5/28/2024 3:48 PM | 325 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 37 | 25.00% |
| ACN240531C00330000 | 5/28/2024 7:03 PM | 330 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 79 | 25.00% |
| ACN240531C00332500 | 5/28/2024 7:55 PM | 332.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| ACN240531C00335000 | 5/28/2024 3:17 PM | 335 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 32 | 25.00% |
| ACN240531C00340000 | 5/7/2024 3:05 PM | 340 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 36 | 25.00% |
| ACN240531C00342500 | 5/28/2024 1:32 PM | 342.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 36 | 25.00% |
| ACN240531C00345000 | 5/28/2024 2:00 PM | 345 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 29 | 25.00% |
| ACN240531C00350000 | 5/28/2024 2:01 PM | 350 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 50.00% |
| ACN240531C00360000 | 4/29/2024 6:46 PM | 360 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 8 | 50.00% |
| ACN240531C00365000 | 5/24/2024 1:31 PM | 365 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 53 | 50.00% |
| ACN240531C00370000 | 5/21/2024 7:44 PM | 370 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 62 | 50.00% |
| ACN240531C00375000 | 5/21/2024 1:37 PM | 375 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 25 | 50.00% |
| ACN240531C00380000 | 5/20/2024 7:02 PM | 380 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 35 | 50.00% |
| ACN240531C00385000 | 5/20/2024 7:01 PM | 385 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 34 | 50.00% |
| ACN240531C00390000 | 5/20/2024 7:00 PM | 390 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 11 | 50.00% |
| ACN240531C00395000 | 5/21/2024 6:01 PM | 395 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| ACN240531C00400000 | 5/21/2024 5:57 PM | 400 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| ACN240531C00410000 | 5/9/2024 6:09 PM | 410 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 11 | 50.00% |
| ACN240531C00415000 | 5/9/2024 7:17 PM | 415 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 6 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240531P00210000 | 5/24/2024 4:23 PM | 210 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ACN240531P00225000 | 5/17/2024 2:50 PM | 225 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 20 | 50.00% |
| ACN240531P00230000 | 5/17/2024 2:51 PM | 230 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 320 | 0 | 50.00% |
| ACN240531P00240000 | 5/14/2024 2:40 PM | 240 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ACN240531P00250000 | 5/28/2024 1:39 PM | 250 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 49 | 50.00% |
| ACN240531P00255000 | 5/28/2024 2:45 PM | 255 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 25.00% |
| ACN240531P00265000 | 5/17/2024 2:52 PM | 265 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| ACN240531P00270000 | 5/28/2024 4:26 PM | 270 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| ACN240531P00275000 | 5/28/2024 3:48 PM | 275 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 25.00% |
| ACN240531P00280000 | 5/28/2024 5:50 PM | 280 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 99 | 12.50% |
| ACN240531P00285000 | 5/28/2024 2:40 PM | 285 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ACN240531P00287500 | 5/28/2024 5:57 PM | 287.5 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| ACN240531P00290000 | 5/28/2024 5:57 PM | 290 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 123 | 232 | 6.25% |
| ACN240531P00292500 | 5/28/2024 7:59 PM | 292.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 173 | 0 | 6.25% |
| ACN240531P00295000 | 5/28/2024 7:01 PM | 295 | 1.82 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 3.13% |
| ACN240531P00297500 | 5/28/2024 7:59 PM | 297.5 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 249 | 0 | 0.39% |
| ACN240531P00300000 | 5/28/2024 6:57 PM | 300 | 4.36 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 0.00% |
| ACN240531P00302500 | 5/28/2024 4:47 PM | 302.5 | 6.03 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 140 | 0.00% |
| ACN240531P00305000 | 5/28/2024 6:51 PM | 305 | 8.55 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.00% |
| ACN240531P00307500 | 5/28/2024 5:52 PM | 307.5 | 11.56 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ACN240531P00310000 | 5/28/2024 7:33 PM | 310 | 13.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ACN240531P00312500 | 5/28/2024 4:42 PM | 312.5 | 15.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| ACN240531P00315000 | 5/28/2024 3:06 PM | 315 | 17.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ACN240531P00317500 | 5/24/2024 2:29 PM | 317.5 | 14.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| ACN240531P00320000 | 5/28/2024 6:33 PM | 320 | 24.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ACN240531P00325000 | 5/28/2024 1:49 PM | 325 | 25.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ACN240531P00330000 | 5/28/2024 1:30 PM | 330 | 31.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ACN240531P00332500 | 5/24/2024 2:29 PM | 332.5 | 29.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ACN240531P00335000 | 4/18/2024 2:00 PM | 335 | 21.21 | 29.60 | 33.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| ACN240531P00350000 | 4/16/2024 2:07 PM | 350 | 36.00 | 44.70 | 48.40 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
EPAM EPAM Systems, Inc.
177.27
-1.58%
CTSH Cognizant Technology Solutions Corporation
66.86
-2.14%
IBM International Business Machines Corporation
169.66
-0.72%
GLOB Globant S.A.
164.77
-1.03%
INFY Infosys Limited
17.32
-0.23%
FI Fiserv, Inc.
148.42
-1.28%
IT Gartner, Inc.
434.70
-0.99%
FIS Fidelity National Information Services, Inc.
75.13
-3.42%
CDW CDW Corporation
225.20
-2.54%
DXC DXC Technology Company
15.16
-3.01%