Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240426C00255000 | 2024-03-26 12:31PM EDT | 255.00 | 81.90 | 49.60 | 52.40 | 0.00 | - | 2 | 0 | 167.87% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 5.50 | 6.20 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240426C00305000 | 2024-04-25 11:44AM EDT | 305.00 | 2.20 | 2.10 | 2.25 | -7.30 | -76.84% | 19 | 21 | 16.55% |
| ACN240426C00307500 | 2024-04-25 11:25AM EDT | 307.50 | 1.27 | 0.95 | 1.10 | -9.13 | -87.79% | 22 | 4 | 17.87% |
| ACN240426C00310000 | 2024-04-25 11:08AM EDT | 310.00 | 0.70 | 0.35 | 0.50 | -3.00 | -81.08% | 12 | 13 | 19.34% |
| ACN240426C00312500 | 2024-04-25 10:10AM EDT | 312.50 | 0.30 | 0.10 | 0.20 | -2.10 | -87.50% | 3 | 89 | 20.31% |
| ACN240426C00315000 | 2024-04-25 11:01AM EDT | 315.00 | 0.10 | 0.00 | 0.15 | -1.50 | -93.75% | 14 | 184 | 24.46% |
| ACN240426C00317500 | 2024-04-25 9:45AM EDT | 317.50 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 14 | 267 | 27.54% |
| ACN240426C00320000 | 2024-04-25 10:04AM EDT | 320.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 8 | 107 | 32.32% |
| ACN240426C00322500 | 2024-04-25 9:30AM EDT | 322.50 | 0.09 | 0.00 | 0.15 | -0.06 | -40.00% | 10 | 230 | 39.75% |
| ACN240426C00325000 | 2024-04-25 10:05AM EDT | 325.00 | 0.07 | 0.00 | 0.30 | +0.02 | +40.00% | 1 | 88 | 51.07% |
| ACN240426C00327500 | 2024-04-24 11:43AM EDT | 327.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 9 | 41 | 58.01% |
| ACN240426C00330000 | 2024-04-24 9:44AM EDT | 330.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 225 | 68.26% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 28 | 69.04% |
| ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 84 | 53.13% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 52.34% |
| ACN240426C00340000 | 2024-04-24 10:55AM EDT | 340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 59 | 55.86% |
| ACN240426C00345000 | 2024-04-22 1:41PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 62.50% |
| ACN240426C00350000 | 2024-04-22 10:29AM EDT | 350.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 129 | 112.21% |
| ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 5 | 33 | 100.98% |
| ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 1 | 123.83% |
| ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 1.40 | 0.00 | - | 5 | 74 | 133.40% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 1.45 | 0.00 | - | 1 | 52 | 143.16% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 152.83% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 142.38% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 106.25% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 5 | 12 | 155.66% |
| ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 34 | 117.19% |
| ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 171.68% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 178.71% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 185.55% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 192.19% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 198.83% |
| ACN240426C00420000 | 2024-03-25 9:35AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 50.00% |
| ACN240426C00425000 | 2024-03-27 2:27PM EDT | 425.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 91 | 209.57% |
| ACN240426C00430000 | 2024-03-26 10:48AM EDT | 430.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 0 | 215.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240426P00255000 | 2024-04-16 9:36AM EDT | 255.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | - | 1 | 101.56% |
| ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 75.10% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 12 | 39 | 64.21% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 52.64% |
| ACN240426P00295000 | 2024-04-25 11:49AM EDT | 295.00 | 0.10 | 0.05 | 0.10 | -0.40 | -44.44% | 2 | 8 | 28.81% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 27.25% |
| ACN240426P00300000 | 2024-04-25 10:41AM EDT | 300.00 | 0.30 | 0.25 | 0.35 | +0.19 | +172.73% | 208 | 243 | 24.71% |
| ACN240426P00302500 | 2024-04-25 10:18AM EDT | 302.50 | 0.65 | 0.65 | 0.80 | +0.45 | +225.00% | 3 | 13 | 24.51% |
| ACN240426P00305000 | 2024-04-25 11:25AM EDT | 305.00 | 1.37 | 1.50 | 1.70 | +0.90 | +191.49% | 7 | 160 | 25.51% |
| ACN240426P00307500 | 2024-04-25 11:21AM EDT | 307.50 | 2.75 | 2.90 | 3.10 | +2.25 | +450.00% | 11 | 28 | 27.22% |
| ACN240426P00310000 | 2024-04-25 10:27AM EDT | 310.00 | 4.55 | 4.60 | 5.10 | +3.65 | +405.56% | 33 | 168 | 31.86% |
| ACN240426P00312500 | 2024-04-25 11:39AM EDT | 312.50 | 6.78 | 6.70 | 7.60 | +4.83 | +247.69% | 20 | 109 | 40.80% |
| ACN240426P00315000 | 2024-04-25 11:12AM EDT | 315.00 | 8.82 | 8.50 | 10.00 | +5.52 | +167.27% | 186 | 571 | 47.49% |
| ACN240426P00317500 | 2024-04-25 10:12AM EDT | 317.50 | 11.22 | 10.60 | 12.60 | +7.63 | +212.53% | 12 | 102 | 56.64% |
| ACN240426P00320000 | 2024-04-25 10:49AM EDT | 320.00 | 13.90 | 12.60 | 15.00 | +9.90 | +247.50% | 19 | 124 | 62.23% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 15.90 | 17.90 | 0.00 | - | 1 | 14 | 57.23% |
| ACN240426P00325000 | 2024-04-25 10:57AM EDT | 325.00 | 18.99 | 18.60 | 20.40 | +6.35 | +50.24% | 9 | 38 | 65.58% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 20.20 | 23.10 | 0.00 | - | 2 | 0 | 62.16% |
| ACN240426P00330000 | 2024-04-25 11:07AM EDT | 330.00 | 23.30 | 22.50 | 25.70 | +5.00 | +27.32% | 6 | 20 | 65.82% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 25.10 | 28.40 | 0.00 | - | 1 | 0 | 75.88% |
| ACN240426P00335000 | 2024-04-25 10:19AM EDT | 335.00 | 28.37 | 28.00 | 30.40 | +4.87 | +20.72% | 5 | 104 | 79.44% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 30.30 | 33.50 | 0.00 | - | 1 | 0 | 90.92% |
| ACN240426P00340000 | 2024-04-23 9:35AM EDT | 340.00 | 20.10 | 32.50 | 35.50 | 0.00 | - | 1 | 2 | 81.15% |
| ACN240426P00342500 | 2024-04-24 10:55AM EDT | 342.50 | 29.54 | 34.90 | 38.00 | 0.00 | - | 2 | 2 | 83.20% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 37.50 | 40.10 | 0.00 | - | 5 | 0 | 77.15% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 43.30 | 45.60 | 0.00 | - | 1 | 0 | 117.53% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 47.80 | 50.80 | 0.00 | - | 1 | 0 | 121.44% |
| ACN240426P00357500 | 2024-04-25 10:12AM EDT | 357.50 | 51.00 | 49.90 | 53.70 | +5.20 | +11.35% | 1 | 0 | 125.93% |
| ACN240426P00360000 | 2024-04-24 2:21PM EDT | 360.00 | 53.40 | 53.00 | 56.30 | +4.90 | +10.10% | 3 | 0 | 143.12% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 57.70 | 60.70 | 0.00 | - | 3 | 0 | 134.57% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 62.60 | 65.50 | 0.00 | - | 4 | 0 | 134.57% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 67.70 | 70.50 | 0.00 | - | 2 | 0 | 145.41% |
| ACN240426P00380000 | 2024-04-24 2:50PM EDT | 380.00 | 65.70 | 73.10 | 75.90 | 0.00 | - | 4 | 1 | 172.75% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 78.20 | 80.90 | 0.00 | - | - | 0 | 183.01% |
© 2024 Yahoo. All rights reserved.