Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM 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 | 56.00 | 59.10 | 0.00 | - | 2 | 0 | 126.27% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 12.00 | 13.60 | 0.00 | - | 1 | 0 | 51.05% |
| ACN240426C00305000 | 2024-04-24 10:00AM EDT | 305.00 | 9.50 | 7.90 | 8.50 | -2.90 | -23.39% | 30 | 51 | 36.18% |
| ACN240426C00307500 | 2024-04-17 2:42PM EDT | 307.50 | 10.40 | 5.70 | 6.30 | 0.00 | - | - | 4 | 31.93% |
| ACN240426C00310000 | 2024-04-24 10:45AM EDT | 310.00 | 4.10 | 3.60 | 4.10 | -5.30 | -56.38% | 1 | 8 | 26.37% |
| ACN240426C00312500 | 2024-04-24 11:02AM EDT | 312.50 | 2.90 | 2.25 | 2.50 | -3.00 | -50.85% | 77 | 83 | 24.10% |
| ACN240426C00315000 | 2024-04-24 11:01AM EDT | 315.00 | 1.55 | 1.15 | 1.35 | -2.05 | -56.94% | 6 | 159 | 22.58% |
| ACN240426C00317500 | 2024-04-24 10:53AM EDT | 317.50 | 0.60 | 0.55 | 0.65 | -1.55 | -72.09% | 240 | 73 | 21.78% |
| ACN240426C00320000 | 2024-04-24 9:34AM EDT | 320.00 | 0.45 | 0.20 | 0.30 | -0.75 | -62.50% | 4 | 108 | 21.78% |
| ACN240426C00322500 | 2024-04-24 10:47AM EDT | 322.50 | 0.20 | 0.10 | 0.15 | -0.40 | -66.67% | 201 | 272 | 22.66% |
| ACN240426C00325000 | 2024-04-24 11:26AM EDT | 325.00 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 22 | 103 | 24.81% |
| ACN240426C00327500 | 2024-04-23 3:22PM EDT | 327.50 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 5 | 41 | 36.77% |
| ACN240426C00330000 | 2024-04-23 12:56PM EDT | 330.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 5 | 230 | 41.11% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 28 | 54.54% |
| ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 16 | 84 | 54.15% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 38.67% |
| ACN240426C00340000 | 2024-04-24 10:55AM EDT | 340.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 59 | 41.80% |
| ACN240426C00345000 | 2024-04-22 1:41PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 47.85% |
| ACN240426C00350000 | 2024-04-22 10:29AM EDT | 350.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 129 | 62.60% |
| ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 54.69% |
| ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.98% |
| ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 25.00% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 100.78% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 107.13% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 79.69% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 119.53% |
| ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 34 | 89.06% |
| ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 143.26% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 137.11% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 142.77% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 148.24% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 153.71% |
| 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 | 0.75 | 0.00 | - | 3 | 91 | 164.26% |
| ACN240426C00430000 | 2024-03-26 10:48AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
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 | 83.59% |
| ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 7 | 53.61% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 39 | 43.65% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.25% |
| ACN240426P00295000 | 2024-04-17 12:58PM EDT | 295.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 35.06% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 45.17% |
| ACN240426P00300000 | 2024-04-24 11:00AM EDT | 300.00 | 0.09 | 0.05 | 0.65 | 0.00 | - | 6 | 254 | 37.74% |
| ACN240426P00302500 | 2024-04-22 12:50PM EDT | 302.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 7 | 13 | 24.46% |
| ACN240426P00305000 | 2024-04-23 11:01AM EDT | 305.00 | 0.10 | 0.25 | 0.40 | 0.00 | - | 5 | 157 | 22.24% |
| ACN240426P00307500 | 2024-04-24 11:06AM EDT | 307.50 | 0.55 | 0.50 | 0.65 | +0.38 | +223.53% | 2 | 31 | 19.83% |
| ACN240426P00310000 | 2024-04-24 11:22AM EDT | 310.00 | 1.20 | 1.00 | 1.20 | +0.70 | +140.00% | 14 | 140 | 18.34% |
| ACN240426P00312500 | 2024-04-24 11:08AM EDT | 312.50 | 2.25 | 2.00 | 2.10 | +1.50 | +200.00% | 9 | 105 | 16.50% |
| ACN240426P00315000 | 2024-04-24 11:31AM EDT | 315.00 | 3.40 | 3.40 | 3.50 | +1.80 | +112.50% | 129 | 405 | 14.19% |
| ACN240426P00317500 | 2024-04-24 9:33AM EDT | 317.50 | 3.59 | 5.00 | 7.10 | +1.14 | +46.53% | 1 | 103 | 33.03% |
| ACN240426P00320000 | 2024-04-23 2:58PM EDT | 320.00 | 4.00 | 7.00 | 8.40 | 0.00 | - | 6 | 128 | 24.41% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 9.10 | 11.00 | 0.00 | - | 1 | 25 | 31.28% |
| ACN240426P00325000 | 2024-04-24 9:31AM EDT | 325.00 | 9.75 | 11.80 | 13.30 | +2.45 | +33.56% | 1 | 71 | 32.18% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 13.90 | 16.00 | 0.00 | - | 2 | 0 | 41.11% |
| ACN240426P00330000 | 2024-04-24 11:05AM EDT | 330.00 | 16.80 | 16.60 | 17.80 | +3.22 | +23.71% | 5 | 27 | 0.00% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 18.90 | 21.70 | 0.00 | - | 1 | 0 | 63.18% |
| ACN240426P00335000 | 2024-04-23 2:52PM EDT | 335.00 | 17.70 | 20.30 | 23.60 | 0.00 | - | 412 | 106 | 56.93% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 24.30 | 26.50 | 0.00 | - | 1 | 0 | 69.48% |
| ACN240426P00340000 | 2024-04-23 9:35AM EDT | 340.00 | 20.10 | 26.80 | 29.30 | 0.00 | - | 1 | 2 | 79.54% |
| ACN240426P00342500 | 2024-04-24 10:55AM EDT | 342.50 | 29.54 | 29.00 | 31.80 | +5.04 | +20.57% | 2 | 2 | 84.23% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 31.50 | 34.30 | 0.00 | - | 5 | 0 | 88.82% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 37.10 | 38.70 | 0.00 | - | 1 | 0 | 84.52% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 40.70 | 43.80 | 0.00 | - | 1 | 0 | 95.02% |
| ACN240426P00357500 | 2024-04-23 10:16AM EDT | 357.50 | 39.80 | 44.00 | 46.30 | 0.00 | - | 1 | 1 | 98.93% |
| ACN240426P00360000 | 2024-04-23 10:26AM EDT | 360.00 | 42.10 | 46.90 | 49.30 | 0.00 | - | 4 | 3 | 74.90% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 51.20 | 54.00 | 0.00 | - | 3 | 0 | 115.58% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 55.80 | 59.20 | 0.00 | - | 4 | 0 | 128.13% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 60.50 | 64.00 | 0.00 | - | 2 | 0 | 130.42% |
| ACN240426P00380000 | 2024-04-18 1:24PM EDT | 380.00 | 65.20 | 65.80 | 68.90 | 0.00 | - | 2 | 1 | 134.67% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 71.20 | 74.10 | 0.00 | - | - | 0 | 147.36% |
© 2024 Yahoo. All rights reserved.