Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240419C00260000 | 2024-03-27 10:00AM EDT | 260.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240419C00285000 | 2024-04-15 10:13AM EDT | 285.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240419C00295000 | 2024-04-08 3:48PM EDT | 295.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ACN240419C00300000 | 2024-03-15 12:10PM EDT | 300.00 | 74.23 | 15.70 | 17.60 | 0.00 | - | - | 2 | 65.61% |
| ACN240419C00310000 | 2024-04-15 3:59PM EDT | 310.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| ACN240419C00315000 | 2024-04-15 3:56PM EDT | 315.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| ACN240419C00320000 | 2024-04-15 3:16PM EDT | 320.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| ACN240419C00325000 | 2024-04-15 3:37PM EDT | 325.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 6.25% |
| ACN240419C00330000 | 2024-04-15 3:52PM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| ACN240419C00335000 | 2024-04-15 1:42PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| ACN240419C00340000 | 2024-04-15 3:57PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| ACN240419C00345000 | 2024-04-15 3:04PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ACN240419C00350000 | 2024-04-15 11:41AM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ACN240419C00355000 | 2024-04-15 10:38AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ACN240419C00357500 | 2024-04-15 10:20AM EDT | 357.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240419C00360000 | 2024-04-15 10:36AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| ACN240419C00362500 | 2024-04-15 10:20AM EDT | 362.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ACN240419C00365000 | 2024-04-12 1:57PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ACN240419C00367500 | 2024-04-09 1:23PM EDT | 367.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240419C00370000 | 2024-04-12 3:42PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN240419C00372500 | 2024-04-15 9:33AM EDT | 372.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240419C00375000 | 2024-04-15 9:33AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240419C00377500 | 2024-03-28 3:20PM EDT | 377.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN240419C00380000 | 2024-04-15 9:34AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ACN240419C00382500 | 2024-03-27 10:11AM EDT | 382.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN240419C00385000 | 2024-04-09 3:31PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ACN240419C00387500 | 2024-04-01 9:46AM EDT | 387.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ACN240419C00390000 | 2024-04-10 1:21PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ACN240419C00392500 | 2024-03-18 2:21PM EDT | 392.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN240419C00395000 | 2024-04-15 3:04PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN240419C00400000 | 2024-04-15 11:58AM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ACN240419C00405000 | 2024-04-15 11:38AM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN240419C00410000 | 2024-04-15 11:58AM EDT | 410.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ACN240419C00415000 | 2024-04-01 9:53AM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN240419C00420000 | 2024-04-01 12:02PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN240419C00425000 | 2024-04-04 2:25PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN240419C00430000 | 2024-03-25 10:00AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN240419C00435000 | 2024-03-22 11:55AM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ACN240419C00440000 | 2024-03-18 10:02AM EDT | 440.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN240419C00445000 | 2024-02-26 11:10AM EDT | 445.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 115.63% |
| ACN240419C00450000 | 2024-03-04 3:39PM EDT | 450.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 20 | 10 | 118.75% |
| ACN240419C00455000 | 2024-03-18 10:48AM EDT | 455.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ACN240419C00460000 | 2024-03-04 1:16PM EDT | 460.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 170.31% |
| ACN240419C00470000 | 2024-03-07 1:31PM EDT | 470.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 178.22% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240419P00250000 | 2024-03-27 10:43AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ACN240419P00255000 | 2024-02-22 11:48AM EDT | 255.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 105.27% |
| ACN240419P00260000 | 2024-04-12 3:13PM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN240419P00270000 | 2024-04-15 3:16PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ACN240419P00275000 | 2024-04-12 1:06PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240419P00280000 | 2024-04-15 1:39PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240419P00285000 | 2024-04-15 12:29PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ACN240419P00290000 | 2024-04-15 10:47AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN240419P00295000 | 2024-04-15 1:51PM EDT | 295.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ACN240419P00300000 | 2024-04-15 3:09PM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ACN240419P00305000 | 2024-04-15 3:45PM EDT | 305.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ACN240419P00310000 | 2024-04-15 3:57PM EDT | 310.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| ACN240419P00315000 | 2024-04-15 3:57PM EDT | 315.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| ACN240419P00320000 | 2024-04-15 3:20PM EDT | 320.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| ACN240419P00325000 | 2024-04-15 3:44PM EDT | 325.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| ACN240419P00330000 | 2024-04-15 3:34PM EDT | 330.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ACN240419P00335000 | 2024-04-15 1:18PM EDT | 335.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ACN240419P00340000 | 2024-04-15 2:50PM EDT | 340.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2,179 | 0 | 0.00% |
| ACN240419P00345000 | 2024-04-15 10:40AM EDT | 345.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240419P00350000 | 2024-04-15 3:13PM EDT | 350.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| ACN240419P00355000 | 2024-04-15 3:13PM EDT | 355.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 0.00% |
| ACN240419P00357500 | 2024-04-10 3:43PM EDT | 357.50 | 34.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| ACN240419P00360000 | 2024-04-15 3:13PM EDT | 360.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 0.00% |
| ACN240419P00362500 | 2024-03-25 12:01PM EDT | 362.50 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240419P00365000 | 2024-04-15 3:13PM EDT | 365.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1,330 | 0 | 0.00% |
| ACN240419P00367500 | 2024-03-21 9:36AM EDT | 367.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN240419P00370000 | 2024-04-15 3:13PM EDT | 370.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| ACN240419P00372500 | 2024-04-10 3:44PM EDT | 372.50 | 47.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ACN240419P00375000 | 2024-04-15 3:13PM EDT | 375.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| ACN240419P00377500 | 2024-04-10 3:43PM EDT | 377.50 | 51.90 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 0.00% |
| ACN240419P00380000 | 2024-04-15 3:13PM EDT | 380.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1,900 | 0 | 0.00% |
| ACN240419P00382500 | 2024-04-10 3:44PM EDT | 382.50 | 59.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ACN240419P00385000 | 2024-04-11 3:42PM EDT | 385.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| ACN240419P00390000 | 2024-04-10 3:43PM EDT | 390.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 0.00% |
| ACN240419P00395000 | 2024-04-10 3:43PM EDT | 395.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| ACN240419P00400000 | 2024-04-10 3:44PM EDT | 400.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.