Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM 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 | 49.70 | 52.80 | 0.00 | - | 2 | 0 | 120.90% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 6.70 | 8.70 | 0.00 | - | 1 | 0 | 57.08% |
| ACN240426C00305000 | 2024-04-25 9:55AM EDT | 305.00 | 3.00 | 2.90 | 3.30 | -6.50 | -68.42% | 7 | 21 | 30.35% |
| ACN240426C00307500 | 2024-04-25 9:45AM EDT | 307.50 | 1.98 | 1.55 | 1.85 | -8.42 | -80.96% | 11 | 4 | 27.64% |
| ACN240426C00310000 | 2024-04-25 10:04AM EDT | 310.00 | 0.65 | 0.70 | 0.90 | -3.05 | -82.43% | 8 | 13 | 26.03% |
| ACN240426C00312500 | 2024-04-25 10:10AM EDT | 312.50 | 0.30 | 0.25 | 0.35 | -2.10 | -87.50% | 3 | 89 | 24.51% |
| ACN240426C00315000 | 2024-04-25 9:49AM EDT | 315.00 | 0.20 | 0.05 | 0.20 | -1.40 | -87.50% | 10 | 184 | 26.76% |
| ACN240426C00317500 | 2024-04-25 9:45AM EDT | 317.50 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 12 | 267 | 32.23% |
| ACN240426C00320000 | 2024-04-25 10:04AM EDT | 320.00 | 0.10 | 0.00 | 0.20 | -0.15 | -75.00% | 8 | 107 | 37.50% |
| ACN240426C00322500 | 2024-04-25 9:30AM EDT | 322.50 | 0.09 | 0.00 | 0.30 | -0.06 | -40.00% | 10 | 230 | 46.39% |
| ACN240426C00325000 | 2024-04-25 10:05AM EDT | 325.00 | 0.07 | 0.00 | 0.40 | +0.02 | +66.67% | 1 | 88 | 55.08% |
| ACN240426C00327500 | 2024-04-24 11:43AM EDT | 327.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 9 | 41 | 58.59% |
| ACN240426C00330000 | 2024-04-24 9:44AM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 225 | 64.65% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 28 | 69.63% |
| ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 84 | 53.52% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 17 | 18 | 88.43% |
| ACN240426C00340000 | 2024-04-24 10:55AM EDT | 340.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 59 | 82.91% |
| ACN240426C00345000 | 2024-04-22 1:41PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 63.28% |
| ACN240426C00350000 | 2024-04-22 10:29AM EDT | 350.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 129 | 112.79% |
| ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 5 | 33 | 103.22% |
| ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 1 | 126.47% |
| ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 5 | 74 | 135.84% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 1 | 52 | 144.73% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 13 | 159.23% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 2 | 20 | 161.91% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 107.03% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 5 | 12 | 178.22% |
| ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 34 | 117.97% |
| ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 174.02% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 21 | 197.56% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 186.04% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 192.77% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 199.32% |
| 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 | 1.25 | 0.00 | - | 3 | 91 | 229.79% |
| ACN240426C00430000 | 2024-03-26 10:48AM EDT | 430.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 0 | 236.33% |
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 | 0.05 | 0.00 | - | - | 1 | 93.75% |
| ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 74.41% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 12 | 39 | 60.64% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 51.95% |
| ACN240426P00295000 | 2024-04-17 12:58PM EDT | 295.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 30.66% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 6 | 29.49% |
| ACN240426P00300000 | 2024-04-25 9:44AM EDT | 300.00 | 0.35 | 0.25 | 0.40 | +0.24 | +218.18% | 21 | 243 | 25.00% |
| ACN240426P00302500 | 2024-04-22 12:50PM EDT | 302.50 | 0.20 | 0.55 | 0.80 | 0.00 | - | 7 | 13 | 23.61% |
| ACN240426P00305000 | 2024-04-25 10:05AM EDT | 305.00 | 1.40 | 1.20 | 1.40 | +0.93 | +197.87% | 1 | 160 | 20.87% |
| ACN240426P00307500 | 2024-04-24 3:29PM EDT | 307.50 | 2.44 | 2.40 | 2.70 | +1.94 | +388.00% | 3 | 28 | 20.90% |
| ACN240426P00310000 | 2024-04-25 9:48AM EDT | 310.00 | 3.50 | 3.80 | 4.20 | +2.60 | +288.89% | 27 | 168 | 15.99% |
| ACN240426P00312500 | 2024-04-25 9:45AM EDT | 312.50 | 5.90 | 5.70 | 6.40 | +3.95 | +202.56% | 5 | 109 | 0.00% |
| ACN240426P00315000 | 2024-04-25 9:45AM EDT | 315.00 | 8.18 | 8.00 | 9.30 | +4.88 | +147.88% | 170 | 571 | 31.06% |
| ACN240426P00317500 | 2024-04-25 9:45AM EDT | 317.50 | 10.92 | 10.10 | 12.80 | +7.33 | +204.18% | 10 | 102 | 56.45% |
| ACN240426P00320000 | 2024-04-25 9:46AM EDT | 320.00 | 13.00 | 12.60 | 15.30 | +9.00 | +225.00% | 2 | 124 | 63.62% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 15.10 | 17.70 | 0.00 | - | 1 | 14 | 68.70% |
| ACN240426P00325000 | 2024-04-24 3:11PM EDT | 325.00 | 12.64 | 17.20 | 20.20 | 0.00 | - | 3 | 38 | 75.29% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 19.90 | 22.30 | 0.00 | - | 2 | 0 | 73.00% |
| ACN240426P00330000 | 2024-04-24 2:54PM EDT | 330.00 | 18.30 | 22.00 | 25.40 | 0.00 | - | 365 | 20 | 91.85% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 24.70 | 27.60 | 0.00 | - | 1 | 0 | 91.60% |
| ACN240426P00335000 | 2024-04-24 2:52PM EDT | 335.00 | 23.50 | 27.20 | 28.80 | 0.00 | - | 1,670 | 104 | 0.00% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 29.70 | 32.70 | 0.00 | - | 1 | 0 | 105.42% |
| ACN240426P00340000 | 2024-04-23 9:35AM EDT | 340.00 | 20.10 | 32.00 | 35.30 | 0.00 | - | 1 | 2 | 113.38% |
| ACN240426P00342500 | 2024-04-24 10:55AM EDT | 342.50 | 29.54 | 34.90 | 37.50 | 0.00 | - | 2 | 2 | 111.43% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 37.30 | 40.10 | 0.00 | - | 5 | 0 | 119.39% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 42.40 | 44.80 | 0.00 | - | 1 | 0 | 120.90% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 47.00 | 50.20 | 0.00 | - | 1 | 0 | 142.63% |
| ACN240426P00357500 | 2024-04-24 2:54PM EDT | 357.50 | 45.80 | 49.70 | 51.00 | 0.00 | - | 4 | 0 | 0.00% |
| ACN240426P00360000 | 2024-04-24 2:21PM EDT | 360.00 | 48.50 | 51.90 | 54.00 | 0.00 | - | 13 | 0 | 91.21% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 56.90 | 60.30 | 0.00 | - | 3 | 0 | 164.94% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 62.10 | 65.10 | 0.00 | - | 4 | 0 | 168.16% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 67.00 | 70.30 | 0.00 | - | 2 | 0 | 183.50% |
| ACN240426P00380000 | 2024-04-24 2:50PM EDT | 380.00 | 65.70 | 72.30 | 75.30 | 0.00 | - | 4 | 1 | 192.43% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 76.80 | 80.30 | 0.00 | - | - | 0 | 201.17% |
© 2024 Yahoo. All rights reserved.