Singapore markets closed

Accenture plc (ACN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
340.94+4.55 (+1.35%)
At close: 04:00PM EDT
340.49 -0.45 (-0.13%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240328C002900002024-03-25 1:34PM EDT290.0043.000.000.000.00-120.00%
ACN240328C003100002024-03-22 3:54PM EDT310.0027.500.000.000.00-1060.00%
ACN240328C003200002024-03-26 2:26PM EDT320.0016.500.000.000.00-270.00%
ACN240328C003250002024-03-27 9:41AM EDT325.0015.030.000.000.00-6500.00%
ACN240328C003300002024-03-27 3:55PM EDT330.0011.210.000.000.00-7960.00%
ACN240328C003350002024-03-27 3:37PM EDT335.006.190.000.000.00-4102590.00%
ACN240328C003400002024-03-27 3:56PM EDT340.002.000.000.000.00-3965030.00%
ACN240328C003450002024-03-27 3:58PM EDT345.000.210.000.000.00-7425806.25%
ACN240328C003500002024-03-27 3:49PM EDT350.000.100.000.000.00-2967312.50%
ACN240328C003550002024-03-27 3:48PM EDT355.000.040.000.000.00-5569612.50%
ACN240328C003575002024-03-26 3:13PM EDT357.500.080.000.000.00-19725.00%
ACN240328C003600002024-03-27 3:55PM EDT360.000.030.000.000.00-6553825.00%
ACN240328C003625002024-03-26 3:13PM EDT362.500.030.000.000.00-17125.00%
ACN240328C003650002024-03-26 9:52AM EDT365.000.450.000.000.00-27125.00%
ACN240328C003675002024-03-25 9:49AM EDT367.500.050.000.000.00-21825.00%
ACN240328C003700002024-03-25 3:58PM EDT370.000.450.000.000.00-179925.00%
ACN240328C003725002024-03-22 1:26PM EDT372.500.050.000.000.00-32050.00%
ACN240328C003750002024-03-27 3:03PM EDT375.000.010.000.000.00-165950.00%
ACN240328C003775002024-03-22 10:11AM EDT377.500.050.000.000.00-19050.00%
ACN240328C003800002024-03-27 10:46AM EDT380.000.050.000.000.00-512650.00%
ACN240328C003825002024-03-21 9:32AM EDT382.500.880.000.000.00-11250.00%
ACN240328C003850002024-03-26 1:08PM EDT385.000.030.000.000.00-52350.00%
ACN240328C003875002024-03-22 11:22AM EDT387.500.120.000.000.00-2850.00%
ACN240328C003900002024-03-26 2:49PM EDT390.000.050.000.000.00-12016250.00%
ACN240328C003925002024-03-21 9:33AM EDT392.500.320.000.000.00-1550.00%
ACN240328C003950002024-03-21 11:29AM EDT395.000.110.000.000.00-124350.00%
ACN240328C004000002024-03-22 9:36AM EDT400.000.010.000.000.00-19550.00%
ACN240328C004050002024-03-22 1:51PM EDT405.000.070.000.000.00-14550.00%
ACN240328C004100002024-03-21 9:41AM EDT410.000.060.000.000.00-25350.00%
ACN240328C004150002024-03-27 3:00PM EDT415.000.010.000.000.00-23950.00%
ACN240328C004200002024-03-26 1:36PM EDT420.000.030.000.000.00-12750.00%
ACN240328C004250002024-03-21 9:31AM EDT425.000.050.000.000.00-11750.00%
ACN240328C004300002024-03-20 11:14AM EDT430.000.320.000.000.00-3650.00%
ACN240328C004350002024-03-20 3:32PM EDT435.000.160.000.000.00-62050.00%
ACN240328C004400002024-03-08 10:31AM EDT440.000.700.000.000.00-2250.00%
ACN240328C004500002024-03-07 12:26PM EDT450.000.500.000.000.00-4450.00%
ACN240328C004550002024-03-20 3:01PM EDT455.000.130.000.000.00-2350.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240328P002900002024-03-21 1:48PM EDT290.000.050.000.000.00--6050.00%
ACN240328P002950002024-03-25 9:30AM EDT295.000.040.000.000.00-1250.00%
ACN240328P003000002024-03-25 2:36PM EDT300.000.050.000.000.00-122950.00%
ACN240328P003050002024-03-25 10:36AM EDT305.000.100.000.000.00-1150.00%
ACN240328P003100002024-03-25 1:08PM EDT310.000.060.000.000.00-2150.00%
ACN240328P003150002024-03-25 3:56PM EDT315.000.100.000.000.00-3025.00%
ACN240328P003200002024-03-27 1:47PM EDT320.000.030.000.000.00-2014925.00%
ACN240328P003250002024-03-27 10:25AM EDT325.000.020.000.000.00-22025.00%
ACN240328P003300002024-03-27 3:27PM EDT330.000.050.000.000.00-8714112.50%
ACN240328P003350002024-03-27 3:30PM EDT335.000.100.000.000.00-1211776.25%
ACN240328P003400002024-03-27 3:48PM EDT340.000.750.000.000.00-17901.56%
ACN240328P003450002024-03-27 1:43PM EDT345.006.500.000.000.00-900.00%
ACN240328P003500002024-03-27 10:11AM EDT350.009.700.000.000.00-100.00%
ACN240328P003550002024-03-27 3:48PM EDT355.0013.700.000.000.00-4600.00%
ACN240328P003575002024-03-27 3:03PM EDT357.5019.800.000.000.00-7000.00%
ACN240328P003600002024-03-27 3:03PM EDT360.0022.500.000.000.00-2000.00%
ACN240328P003625002024-03-26 2:35PM EDT362.5025.200.000.000.00-1200.00%
ACN240328P003650002024-03-25 2:06PM EDT365.0033.000.000.000.00-330.00%
ACN240328P003675002024-03-22 9:36AM EDT367.5019.690.000.000.00-1000.00%
ACN240328P003700002024-03-26 2:35PM EDT370.0035.500.000.000.00-1000.00%
ACN240328P003725002024-03-27 3:03PM EDT372.5035.200.000.000.00-1000.00%
ACN240328P003750002024-03-25 12:50PM EDT375.0043.200.000.000.00-1000.00%
ACN240328P003775002024-03-22 10:49AM EDT377.5038.220.000.000.00-300.00%
ACN240328P003800002024-03-26 3:08PM EDT380.0042.300.000.000.00-500.00%
ACN240328P003825002024-03-20 11:49AM EDT382.5012.800.000.000.00-100.00%
ACN240328P003850002024-03-21 3:56PM EDT385.0040.220.000.000.00-1100.00%
ACN240328P003875002024-03-21 3:56PM EDT387.5042.740.000.000.00-1000.00%
ACN240328P003900002024-03-22 9:31AM EDT390.0041.220.000.000.00-200.00%
ACN240328P003925002024-03-21 3:57PM EDT392.5047.800.000.000.00--00.00%
ACN240328P003950002024-03-21 3:56PM EDT395.0050.360.000.000.00-1500.00%
ACN240328P004000002024-03-21 3:56PM EDT400.0055.380.000.000.00--00.00%
ACN240328P004100002024-03-21 9:45AM EDT410.0057.570.000.000.00-200.00%
ACN240328P004250002024-03-21 3:57PM EDT425.0079.800.000.000.00-600.00%
ACN240328P004300002024-03-21 3:57PM EDT430.0084.820.000.000.00--00.00%