Accenture plc (ACN)
NYSE - Nasdaq Real-time 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 | 17.00 | 20.80 | 0.00 | - | - | 2 | 59.38% |
| ACN240510C00290000 | 2024-05-03 9:37AM EDT | 290.00 | 13.50 | 14.90 | 18.10 | 0.00 | - | 5 | 3 | 61.13% |
| ACN240510C00295000 | 2024-05-07 9:31AM EDT | 295.00 | 14.00 | 10.40 | 13.10 | 0.00 | - | 1 | 3 | 56.25% |
| ACN240510C00297500 | 2024-05-07 9:30AM EDT | 297.50 | 11.00 | 7.20 | 10.70 | 0.00 | - | 1 | 7 | 81.20% |
| ACN240510C00300000 | 2024-05-10 9:30AM EDT | 300.00 | 8.36 | 4.80 | 7.60 | +2.77 | +49.55% | 10 | 60 | 56.54% |
| ACN240510C00302500 | 2024-05-09 3:53PM EDT | 302.50 | 3.80 | 2.65 | 5.80 | 0.00 | - | 63 | 66 | 56.06% |
| ACN240510C00305000 | 2024-05-10 12:54PM EDT | 305.00 | 2.33 | 0.10 | 3.10 | +0.23 | +10.95% | 19 | 111 | 37.23% |
| ACN240510C00307500 | 2024-05-10 3:10PM EDT | 307.50 | 0.07 | 0.00 | 0.20 | -0.68 | -90.67% | 67 | 179 | 9.62% |
| ACN240510C00310000 | 2024-05-10 3:01PM EDT | 310.00 | 0.02 | 0.00 | 0.25 | -0.18 | -90.00% | 107 | 259 | 21.29% |
| ACN240510C00312500 | 2024-05-10 3:36PM EDT | 312.50 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 4 | 301 | 21.29% |
| ACN240510C00315000 | 2024-05-10 11:35AM EDT | 315.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 1 | 427 | 31.84% |
| ACN240510C00317500 | 2024-05-09 10:41AM EDT | 317.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 24 | 97 | 54.69% |
| ACN240510C00320000 | 2024-05-10 1:53PM EDT | 320.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 190 | 50.78% |
| ACN240510C00322500 | 2024-05-08 11:18AM EDT | 322.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 17 | 34 | 54.30% |
| ACN240510C00325000 | 2024-05-09 3:43PM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 152 | 178 | 52.73% |
| ACN240510C00327500 | 2024-04-30 9:34AM EDT | 327.50 | 0.38 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 80.76% |
| ACN240510C00330000 | 2024-05-09 11:00AM EDT | 330.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 93 | 87.89% |
| ACN240510C00332500 | 2024-04-23 1:05PM EDT | 332.50 | 1.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 82.23% |
| ACN240510C00335000 | 2024-05-09 10:09AM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 29 | 68.75% |
| ACN240510C00337500 | 2024-05-09 9:40AM EDT | 337.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 50 | 74.22% |
| ACN240510C00340000 | 2024-05-08 3:47PM EDT | 340.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 3 | 31 | 147.80% |
| ACN240510C00342500 | 2024-05-08 3:32PM EDT | 342.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 19 | 83.59% |
| ACN240510C00345000 | 2024-05-02 11:22AM EDT | 345.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 69 | 140.04% |
| ACN240510C00350000 | 2024-04-29 3:19PM EDT | 350.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 7 | 8 | 133.59% |
| ACN240510C00355000 | 2024-05-01 11:15AM EDT | 355.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 130.66% |
| ACN240510C00360000 | 2024-05-08 9:38AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 42 | 116.41% |
| ACN240510C00365000 | 2024-05-08 9:35AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 81 | 125.00% |
| ACN240510C00375000 | 2024-04-01 11:33AM EDT | 375.00 | 0.72 | 0.00 | 0.95 | 0.00 | - | - | 1 | 209.57% |
| ACN240510C00380000 | 2024-04-01 10:39AM EDT | 380.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | - | 13 | 220.70% |
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 | 0.65 | 0.00 | - | - | 2 | 187.11% |
| ACN240510P00260000 | 2024-05-10 11:01AM EDT | 260.00 | 0.15 | 0.00 | 0.40 | +0.10 | +200.00% | 9 | 14 | 157.03% |
| ACN240510P00267500 | 2024-05-07 9:49AM EDT | 267.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 27 | 100.78% |
| ACN240510P00272500 | 2024-05-08 9:36AM EDT | 272.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 58 | 88.28% |
| ACN240510P00275000 | 2024-05-07 10:50AM EDT | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 28 | 89.84% |
| ACN240510P00277500 | 2024-05-09 11:25AM EDT | 277.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 14 | 46 | 76.56% |
| ACN240510P00280000 | 2024-05-09 9:39AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 48 | 70.31% |
| ACN240510P00282500 | 2024-05-08 2:36PM EDT | 282.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 47 | 13 | 77.34% |
| ACN240510P00285000 | 2024-05-09 3:30PM EDT | 285.00 | 0.84 | 0.00 | 0.65 | +0.79 | +1,580.00% | 16 | 20 | 87.11% |
| ACN240510P00287500 | 2024-05-09 9:31AM EDT | 287.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 51.56% |
| ACN240510P00290000 | 2024-05-10 11:41AM EDT | 290.00 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 18 | 74 | 49.81% |
| ACN240510P00292500 | 2024-05-09 3:13PM EDT | 292.50 | 0.11 | 0.00 | 0.95 | 0.00 | - | 1 | 13 | 67.58% |
| ACN240510P00295000 | 2024-05-09 11:48AM EDT | 295.00 | 0.29 | 0.00 | 0.50 | +0.14 | +93.33% | 16 | 65 | 59.03% |
| ACN240510P00297500 | 2024-05-09 3:34PM EDT | 297.50 | 0.15 | 0.00 | 1.05 | 0.00 | - | 6 | 134 | 50.05% |
| ACN240510P00300000 | 2024-05-10 2:48PM EDT | 300.00 | 0.05 | 0.00 | 0.35 | -0.15 | -75.00% | 52 | 300 | 34.96% |
| ACN240510P00302500 | 2024-05-10 2:57PM EDT | 302.50 | 0.03 | 0.00 | 1.75 | -0.47 | -94.00% | 27 | 143 | 52.22% |
| ACN240510P00305000 | 2024-05-10 11:46AM EDT | 305.00 | 0.15 | 0.00 | 0.05 | -0.93 | -86.11% | 15 | 177 | 6.54% |
| ACN240510P00307500 | 2024-05-10 3:06PM EDT | 307.50 | 0.87 | 0.45 | 2.40 | -2.73 | -75.83% | 233 | 273 | 27.34% |
| ACN240510P00310000 | 2024-05-10 3:45PM EDT | 310.00 | 3.39 | 2.50 | 5.20 | -1.07 | -23.99% | 17 | 87 | 46.88% |
| ACN240510P00312500 | 2024-05-10 2:49PM EDT | 312.50 | 5.50 | 4.20 | 7.90 | -2.70 | -32.93% | 5 | 276 | 63.43% |
| ACN240510P00315000 | 2024-05-10 3:53PM EDT | 315.00 | 8.75 | 7.40 | 10.40 | -1.08 | -10.99% | 2 | 66 | 75.39% |
| ACN240510P00317500 | 2024-05-09 2:53PM EDT | 317.50 | 13.37 | 9.70 | 12.70 | 0.00 | - | 2 | 4 | 82.37% |
| ACN240510P00320000 | 2024-05-08 2:45PM EDT | 320.00 | 6.85 | 11.80 | 15.50 | 0.00 | - | 1 | 11 | 99.46% |
| ACN240510P00322500 | 2024-04-24 9:39AM EDT | 322.50 | 9.10 | 14.20 | 18.00 | 0.00 | - | - | 0 | 109.81% |
| ACN240510P00325000 | 2024-04-30 12:42PM EDT | 325.00 | 22.30 | 17.50 | 20.50 | 0.00 | - | 8 | 0 | 73.73% |
| ACN240510P00327500 | 2024-04-24 1:58PM EDT | 327.50 | 15.27 | 19.20 | 23.00 | 0.00 | - | - | 0 | 129.35% |
| ACN240510P00330000 | 2024-04-29 12:17PM EDT | 330.00 | 25.70 | 21.90 | 25.10 | 0.00 | - | 3 | 0 | 128.03% |
| ACN240510P00335000 | 2024-05-10 10:45AM EDT | 335.00 | 26.73 | 26.90 | 30.20 | +5.78 | +27.59% | 4 | 2 | 148.14% |
| ACN240510P00337500 | 2024-05-08 3:12PM EDT | 337.50 | 26.10 | 29.30 | 33.00 | 0.00 | - | 4 | 1 | 165.19% |
| ACN240510P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 39.98 | 32.20 | 35.60 | 0.00 | - | 1 | 0 | 107.81% |
| ACN240510P00345000 | 2024-05-01 3:54PM EDT | 345.00 | 45.01 | 36.90 | 40.10 | 0.00 | - | 1 | 0 | 177.34% |
| ACN240510P00355000 | 2024-04-15 10:39AM EDT | 355.00 | 39.30 | 47.00 | 50.50 | 0.00 | - | 1 | 0 | 123.05% |
| ACN240510P00365000 | 2024-04-15 3:28PM EDT | 365.00 | 52.00 | 56.90 | 60.40 | 0.00 | - | 10 | 0 | 246.48% |
| ACN240510P00370000 | 2024-04-10 3:10PM EDT | 370.00 | 47.10 | 61.90 | 65.40 | 0.00 | - | - | 0 | 260.25% |
© 2024 Yahoo. All rights reserved.