Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240510C00287500 | 2024-04-30 10:17AM EDT | 287.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN240510C00290000 | 2024-05-03 9:37AM EDT | 290.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ACN240510C00295000 | 2024-05-07 9:31AM EDT | 295.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240510C00297500 | 2024-05-07 9:30AM EDT | 297.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240510C00300000 | 2024-05-09 10:09AM EDT | 300.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240510C00302500 | 2024-05-09 3:53PM EDT | 302.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| ACN240510C00305000 | 2024-05-09 3:55PM EDT | 305.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| ACN240510C00307500 | 2024-05-09 3:45PM EDT | 307.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ACN240510C00310000 | 2024-05-09 3:21PM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| ACN240510C00312500 | 2024-05-09 3:56PM EDT | 312.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ACN240510C00315000 | 2024-05-09 3:51PM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| ACN240510C00317500 | 2024-05-09 10:41AM EDT | 317.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ACN240510C00320000 | 2024-05-09 10:41AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN240510C00322500 | 2024-05-08 11:18AM EDT | 322.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ACN240510C00325000 | 2024-05-09 3:43PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| ACN240510C00327500 | 2024-04-30 9:34AM EDT | 327.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240510C00330000 | 2024-05-09 11:00AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ACN240510C00332500 | 2024-04-23 1:05PM EDT | 332.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ACN240510C00335000 | 2024-05-09 10:09AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ACN240510C00337500 | 2024-05-09 9:40AM EDT | 337.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ACN240510C00340000 | 2024-05-08 3:47PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ACN240510C00342500 | 2024-05-08 3:32PM EDT | 342.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ACN240510C00345000 | 2024-05-02 11:22AM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN240510C00350000 | 2024-04-29 3:19PM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ACN240510C00355000 | 2024-05-01 11:15AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN240510C00360000 | 2024-05-08 9:38AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ACN240510C00365000 | 2024-05-08 9:35AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| ACN240510C00375000 | 2024-04-01 11:33AM EDT | 375.00 | 0.72 | 0.00 | 0.95 | 0.00 | - | - | 1 | 208.79% |
| ACN240510C00380000 | 2024-04-01 10:39AM EDT | 380.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | - | 13 | 219.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240510P00255000 | 2024-04-29 10:28AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ACN240510P00260000 | 2024-04-29 10:29AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ACN240510P00267500 | 2024-05-07 9:49AM EDT | 267.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ACN240510P00272500 | 2024-05-08 9:36AM EDT | 272.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ACN240510P00275000 | 2024-05-07 10:50AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ACN240510P00277500 | 2024-05-09 11:25AM EDT | 277.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ACN240510P00280000 | 2024-05-09 9:39AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ACN240510P00282500 | 2024-05-08 2:36PM EDT | 282.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ACN240510P00285000 | 2024-05-09 3:30PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240510P00287500 | 2024-05-09 9:31AM EDT | 287.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240510P00290000 | 2024-05-09 9:39AM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ACN240510P00292500 | 2024-05-09 3:13PM EDT | 292.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240510P00295000 | 2024-05-09 11:48AM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ACN240510P00297500 | 2024-05-09 3:34PM EDT | 297.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ACN240510P00300000 | 2024-05-09 3:20PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| ACN240510P00302500 | 2024-05-09 3:34PM EDT | 302.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ACN240510P00305000 | 2024-05-09 3:51PM EDT | 305.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| ACN240510P00307500 | 2024-05-09 2:05PM EDT | 307.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| ACN240510P00310000 | 2024-05-09 3:51PM EDT | 310.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ACN240510P00312500 | 2024-05-09 11:05AM EDT | 312.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240510P00315000 | 2024-05-09 3:18PM EDT | 315.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ACN240510P00317500 | 2024-05-09 2:53PM EDT | 317.50 | 13.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240510P00320000 | 2024-05-08 2:45PM EDT | 320.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240510P00322500 | 2024-04-24 9:39AM EDT | 322.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN240510P00325000 | 2024-04-30 12:42PM EDT | 325.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ACN240510P00327500 | 2024-04-24 1:58PM EDT | 327.50 | 15.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN240510P00330000 | 2024-04-29 12:17PM EDT | 330.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ACN240510P00335000 | 2024-05-08 3:12PM EDT | 335.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ACN240510P00337500 | 2024-05-08 3:12PM EDT | 337.50 | 26.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ACN240510P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 39.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240510P00345000 | 2024-05-01 3:54PM EDT | 345.00 | 45.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240510P00355000 | 2024-04-15 10:39AM EDT | 355.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240510P00365000 | 2024-04-15 3:28PM EDT | 365.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ACN240510P00370000 | 2024-04-10 3:10PM EDT | 370.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.