Accenture plc (ACN)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240510C00305000 | 2024-05-03 3:57PM EDT | 305.00 | 2.75 | 2.65 | 2.90 | +0.75 | +37.50% | 115 | 50 | 20.86% |
| ACN240510C00307500 | 2024-05-03 2:37PM EDT | 307.50 | 1.78 | 1.65 | 1.85 | +0.43 | +31.85% | 31 | 22 | 20.23% |
| ACN240510C00310000 | 2024-05-03 3:32PM EDT | 310.00 | 1.00 | 0.95 | 1.15 | +0.22 | +28.21% | 686 | 38 | 20.12% |
| ACN240510C00312500 | 2024-05-03 1:01PM EDT | 312.50 | 0.65 | 0.55 | 0.75 | +0.20 | +44.44% | 5 | 15 | 20.78% |
| ACN240510C00315000 | 2024-05-03 2:47PM EDT | 315.00 | 0.40 | 0.35 | 0.45 | +0.11 | +37.93% | 17 | 502 | 21.00% |
| ACN240510C00317500 | 2024-05-03 11:16AM EDT | 317.50 | 0.20 | 0.15 | 1.65 | 0.00 | - | 10 | 41 | 36.60% |
| ACN240510C00320000 | 2024-05-03 3:52PM EDT | 320.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 40 | 177 | 22.78% |
| ACN240510C00322500 | 2024-05-01 3:05PM EDT | 322.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 12 | 24.12% |
| ACN240510C00325000 | 2024-04-30 9:47AM EDT | 325.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 26.61% |
| ACN240510C00327500 | 2024-04-30 9:34AM EDT | 327.50 | 0.38 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 42.77% |
| ACN240510C00330000 | 2024-04-30 9:34AM EDT | 330.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 83 | 33.06% |
| ACN240510C00332500 | 2024-04-23 1:05PM EDT | 332.50 | 1.05 | 0.00 | 1.80 | 0.00 | - | - | 1 | 59.51% |
| ACN240510C00335000 | 2024-04-29 11:04AM EDT | 335.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 21 | 51.78% |
| ACN240510C00340000 | 2024-05-03 11:24AM EDT | 340.00 | 0.09 | 0.00 | 0.20 | -0.10 | -52.63% | 1 | 33 | 42.48% |
| ACN240510C00345000 | 2024-05-02 11:22AM EDT | 345.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 42.38% |
| ACN240510C00350000 | 2024-04-29 3:19PM EDT | 350.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 7 | 8 | 63.57% |
| ACN240510C00355000 | 2024-05-01 11:15AM EDT | 355.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 68.51% |
| ACN240510C00360000 | 2024-04-23 12:00PM EDT | 360.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 12 | 68.36% |
| ACN240510C00365000 | 2024-04-11 9:30AM EDT | 365.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 20 | 46 | 53.13% |
| ACN240510C00375000 | 2024-04-01 11:33AM EDT | 375.00 | 0.72 | 0.00 | 0.95 | 0.00 | - | - | 1 | 82.03% |
| ACN240510C00380000 | 2024-04-01 10:39AM EDT | 380.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | - | 13 | 86.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240510P00260000 | 2024-04-29 10:29AM EDT | 260.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 14 | 71.07% |
| ACN240510P00285000 | 2024-05-03 2:04PM EDT | 285.00 | 0.40 | 0.00 | 0.40 | +0.10 | +33.33% | 27 | 16 | 31.25% |
| ACN240510P00290000 | 2024-05-03 3:35PM EDT | 290.00 | 0.25 | 0.00 | 0.30 | -0.55 | -68.75% | 28 | 49 | 22.83% |
| ACN240510P00295000 | 2024-05-03 2:04PM EDT | 295.00 | 0.55 | 0.55 | 0.65 | -1.75 | -76.09% | 42 | 53 | 20.24% |
| ACN240510P00297500 | 2024-05-03 12:05PM EDT | 297.50 | 0.95 | 0.95 | 1.15 | -2.15 | -69.35% | 12 | 50 | 20.40% |
| ACN240510P00300000 | 2024-05-03 2:01PM EDT | 300.00 | 1.70 | 1.55 | 1.80 | -1.98 | -53.80% | 38 | 150 | 19.98% |
| ACN240510P00302500 | 2024-05-03 3:23PM EDT | 302.50 | 2.27 | 2.40 | 2.70 | -2.63 | -53.67% | 227 | 67 | 19.53% |
| ACN240510P00305000 | 2024-05-03 3:21PM EDT | 305.00 | 3.30 | 3.50 | 4.00 | -3.20 | -49.23% | 25 | 134 | 19.72% |
| ACN240510P00307500 | 2024-05-03 2:07PM EDT | 307.50 | 5.20 | 5.10 | 5.50 | -4.50 | -46.39% | 5 | 19 | 19.31% |
| ACN240510P00310000 | 2024-05-01 1:21PM EDT | 310.00 | 10.15 | 5.10 | 7.60 | 0.00 | - | 3 | 71 | 21.35% |
| ACN240510P00312500 | 2024-04-30 1:24PM EDT | 312.50 | 11.50 | 7.10 | 9.70 | 0.00 | - | 4 | 4 | 22.27% |
| ACN240510P00315000 | 2024-05-03 3:56PM EDT | 315.00 | 11.68 | 10.70 | 12.50 | -4.82 | -29.21% | 2 | 47 | 28.86% |
| ACN240510P00317500 | 2024-05-01 3:05PM EDT | 317.50 | 15.30 | 12.00 | 15.40 | 0.00 | - | 2 | 4 | 36.26% |
| ACN240510P00320000 | 2024-05-01 10:36AM EDT | 320.00 | 21.27 | 15.10 | 17.40 | 0.00 | - | 1 | 10 | 35.28% |
| ACN240510P00322500 | 2024-04-24 9:39AM EDT | 322.50 | 9.10 | 17.00 | 19.80 | 0.00 | - | - | 0 | 37.65% |
| ACN240510P00325000 | 2024-04-30 12:42PM EDT | 325.00 | 22.30 | 20.10 | 22.30 | 0.00 | - | 8 | 0 | 40.94% |
| ACN240510P00327500 | 2024-04-24 1:58PM EDT | 327.50 | 15.27 | 22.20 | 25.50 | 0.00 | - | - | 0 | 51.83% |
| ACN240510P00330000 | 2024-04-29 12:17PM EDT | 330.00 | 25.70 | 24.50 | 27.40 | 0.00 | - | 3 | 0 | 48.54% |
| ACN240510P00335000 | 2024-04-29 3:48PM EDT | 335.00 | 31.82 | 29.40 | 32.30 | 0.00 | - | 2 | 2 | 53.32% |
| ACN240510P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 39.98 | 34.40 | 37.30 | 0.00 | - | 1 | 0 | 59.13% |
| ACN240510P00345000 | 2024-05-01 3:54PM EDT | 345.00 | 45.01 | 40.00 | 42.40 | 0.00 | - | 1 | 0 | 66.21% |
| ACN240510P00355000 | 2024-04-15 10:39AM EDT | 355.00 | 39.30 | 49.90 | 52.30 | 0.00 | - | 1 | 0 | 75.29% |
| ACN240510P00365000 | 2024-04-15 3:28PM EDT | 365.00 | 52.00 | 59.40 | 62.80 | 0.00 | - | 10 | 0 | 93.48% |
| ACN240510P00370000 | 2024-04-10 3:10PM EDT | 370.00 | 47.10 | 64.50 | 67.40 | 0.00 | - | - | 0 | 91.92% |
© 2024 Yahoo. All rights reserved.