NYSE - Delayed Quote USD
Accenture plc (ACN)
316.82
-0.91
(-0.29%)
At close: May 30 at 4:00:02 PM EDT
316.65
-0.17
(-0.05%)
After hours: May 30 at 8:00:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250606C00290000 | 5/30/2025 12:41 PM | 290 | 25.25 | 25.70 | 28.90 | -9.45 | -27.23% | 2 | 3 | 67.33% |
| ACN250606C00295000 | 5/23/2025 9:30 AM | 295 | 18.01 | 21.50 | 24.20 | 0.00 | 0.00% | 10 | 16 | 61.33% |
| ACN250606C00300000 | 5/30/2025 12:37 PM | 300 | 15.57 | 15.90 | 19.10 | -1.13 | -6.77% | 2 | 2 | 51.00% |
| ACN250606C00302500 | 5/30/2025 1:27 PM | 302.5 | 13.25 | 14.00 | 17.00 | 0.00 | 0.00% | 3 | 0 | 49.56% |
| ACN250606C00305000 | 5/30/2025 12:32 PM | 305 | 11.55 | 12.10 | 13.80 | 0.87 | 8.15% | 1 | 8 | 38.82% |
| ACN250606C00310000 | 5/30/2025 12:46 PM | 310 | 7.50 | 7.00 | 10.20 | -1.24 | -14.19% | 1 | 15 | 38.70% |
| ACN250606C00312500 | 5/30/2025 1:39 PM | 312.5 | 5.70 | 5.10 | 8.20 | -0.25 | -4.20% | 1 | 1 | 35.95% |
| ACN250606C00315000 | 5/30/2025 10:50 AM | 315 | 5.05 | 4.80 | 5.40 | -0.65 | -11.40% | 8 | 132 | 27.42% |
| ACN250606C00317500 | 5/30/2025 3:53 PM | 317.5 | 3.90 | 3.60 | 4.00 | -1.20 | -23.53% | 49 | 8 | 26.70% |
| ACN250606C00320000 | 5/30/2025 3:50 PM | 320 | 2.50 | 2.40 | 2.90 | -1.30 | -34.21% | 23 | 143 | 26.43% |
| ACN250606C00322500 | 5/30/2025 3:55 PM | 322.5 | 1.85 | 1.55 | 2.05 | -1.00 | -35.09% | 12 | 70 | 26.34% |
| ACN250606C00325000 | 5/30/2025 12:41 PM | 325 | 1.11 | 1.00 | 1.30 | -1.04 | -48.37% | 10 | 98 | 25.44% |
| ACN250606C00327500 | 5/30/2025 11:10 AM | 327.5 | 0.70 | 0.30 | 1.10 | -0.60 | -46.15% | 3 | 9 | 27.88% |
| ACN250606C00330000 | 5/30/2025 3:48 PM | 330 | 0.45 | 0.40 | 0.60 | -0.57 | -55.88% | 13 | 183 | 26.29% |
| ACN250606C00332500 | 5/27/2025 10:07 AM | 332.5 | 0.60 | 0.10 | 1.40 | 0.00 | 0.00% | 12 | 10 | 38.60% |
| ACN250606C00335000 | 5/29/2025 12:27 PM | 335 | 0.39 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 32 | 28.91% |
| ACN250606C00340000 | 5/30/2025 11:48 AM | 340 | 0.13 | 0.10 | 0.15 | -0.12 | -48.00% | 5 | 21 | 29.49% |
| ACN250606C00342500 | 5/27/2025 3:20 PM | 342.5 | 0.30 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 48.12% |
| ACN250606C00345000 | 5/30/2025 9:37 AM | 345 | 0.78 | 0.00 | 0.65 | 0.68 | 680.00% | 2 | 12 | 46.05% |
| ACN250606C00350000 | 5/12/2025 1:08 PM | 350 | 0.60 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 58.57% |
| ACN250606C00355000 | 5/15/2025 1:50 PM | 355 | 0.50 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 7 | 58.79% |
| ACN250606C00360000 | 5/2/2025 2:16 PM | 360 | 0.79 | 0.00 | 1.40 | 0.00 | 0.00% | 5 | 10 | 63.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250606P00230000 | 5/14/2025 9:55 AM | 230 | 0.43 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 1 | 149.12% |
| ACN250606P00245000 | 5/9/2025 11:22 AM | 245 | 0.25 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 101.37% |
| ACN250606P00255000 | 5/14/2025 11:51 AM | 255 | 0.55 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 31 | 62.89% |
| ACN250606P00260000 | 5/30/2025 2:59 PM | 260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 42 | 57.81% |
| ACN250606P00265000 | 5/20/2025 10:30 AM | 265 | 0.72 | 0.00 | 0.85 | 0.00 | 0.00% | 4 | 15 | 77.88% |
| ACN250606P00270000 | 5/28/2025 11:35 AM | 270 | 0.14 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 17 | 86.35% |
| ACN250606P00275000 | 5/29/2025 1:49 PM | 275 | 0.14 | 0.00 | 1.45 | 0.00 | 0.00% | 5 | 9 | 71.68% |
| ACN250606P00280000 | 5/27/2025 10:33 AM | 280 | 0.10 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 17 | 64.36% |
| ACN250606P00285000 | 5/20/2025 11:56 AM | 285 | 0.32 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 6 | 52.49% |
| ACN250606P00290000 | 5/30/2025 3:42 PM | 290 | 0.15 | 0.00 | 0.45 | -0.10 | -40.00% | 5 | 40 | 44.48% |
| ACN250606P00292500 | 5/27/2025 10:44 AM | 292.5 | 0.69 | 0.05 | 1.70 | 0.00 | 0.00% | - | 1 | 58.74% |
| ACN250606P00295000 | 5/21/2025 11:23 AM | 295 | 0.65 | 0.10 | 0.70 | 0.00 | 0.00% | 2 | 10 | 41.85% |
| ACN250606P00297500 | 5/30/2025 9:50 AM | 297.5 | 0.50 | 0.05 | 1.00 | 0.00 | 0.00% | 1 | 0 | 42.14% |
| ACN250606P00300000 | 5/30/2025 10:39 AM | 300 | 0.55 | 0.15 | 1.00 | -0.30 | -35.29% | 1 | 28 | 38.11% |
| ACN250606P00302500 | 5/30/2025 10:03 AM | 302.5 | 0.73 | 0.25 | 1.05 | -0.64 | -46.72% | 1 | 21 | 34.55% |
| ACN250606P00305000 | 5/30/2025 10:40 AM | 305 | 1.00 | 0.50 | 1.20 | -0.99 | -49.75% | 8 | 6 | 31.81% |
| ACN250606P00307500 | 5/30/2025 2:40 PM | 307.5 | 1.45 | 0.90 | 1.30 | -1.26 | -46.49% | 25 | 3 | 28.24% |
| ACN250606P00310000 | 5/30/2025 2:16 PM | 310 | 2.25 | 1.25 | 1.90 | 0.15 | 7.14% | 16 | 30 | 28.16% |
| ACN250606P00312500 | 5/30/2025 3:30 PM | 312.5 | 2.27 | 2.15 | 2.40 | -0.28 | -10.98% | 17 | 5 | 26.17% |
| ACN250606P00315000 | 5/30/2025 2:42 PM | 315 | 3.80 | 3.00 | 5.30 | -0.25 | -6.17% | 24 | 35 | 38.17% |
| ACN250606P00317500 | 5/30/2025 2:42 PM | 317.5 | 4.90 | 4.00 | 4.50 | -0.20 | -3.92% | 8 | 14 | 25.59% |
| ACN250606P00320000 | 5/30/2025 3:36 PM | 320 | 5.51 | 5.30 | 5.90 | -0.14 | -2.48% | 12 | 30 | 25.28% |
| ACN250606P00322500 | 5/30/2025 9:59 AM | 322.5 | 9.15 | 5.80 | 7.50 | 1.85 | 25.34% | 3 | 29 | 24.72% |
| ACN250606P00325000 | 5/29/2025 11:36 AM | 325 | 9.66 | 7.50 | 9.90 | 0.00 | 0.00% | 1 | 27 | 28.80% |
| ACN250606P00330000 | 5/15/2025 1:18 PM | 330 | 9.90 | 12.50 | 15.00 | 0.00 | 0.00% | 2 | 3 | 38.39% |
Related Tickers
INFY Infosys Limited
18.19
-0.07%
FI Fiserv, Inc.
162.79
+1.99%
CTSH Cognizant Technology Solutions Corporation
80.99
+0.42%
IBM International Business Machines Corporation
259.06
+0.14%
LDOS Leidos Holdings, Inc.
148.52
+0.69%
EPAM EPAM Systems, Inc.
174.49
+0.41%
FIS Fidelity National Information Services, Inc.
79.61
+1.71%
IT Gartner, Inc.
436.42
+0.20%
BR Broadridge Financial Solutions, Inc.
242.83
+1.30%
CDW CDW Corporation
180.36
-1.09%