Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM 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 | 53.30 | 55.20 | 0.00 | - | 2 | 0 | 212.11% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 7.70 | 9.90 | 0.00 | - | 1 | 0 | 65.72% |
| ACN240426C00305000 | 2024-04-25 1:54PM EDT | 305.00 | 5.50 | 3.90 | 4.40 | 0.00 | - | 23 | 26 | 31.64% |
| ACN240426C00307500 | 2024-04-26 9:55AM EDT | 307.50 | 1.95 | 1.85 | 2.20 | -1.19 | -37.90% | 3 | 23 | 23.61% |
| ACN240426C00310000 | 2024-04-26 9:34AM EDT | 310.00 | 0.80 | 0.55 | 0.75 | -0.80 | -50.00% | 22 | 23 | 20.02% |
| ACN240426C00312500 | 2024-04-25 3:44PM EDT | 312.50 | 0.44 | 0.10 | 0.25 | 0.00 | - | 13 | 91 | 21.58% |
| ACN240426C00315000 | 2024-04-25 2:02PM EDT | 315.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 45 | 200 | 24.51% |
| ACN240426C00317500 | 2024-04-25 12:02PM EDT | 317.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 214 | 167 | 45.90% |
| ACN240426C00320000 | 2024-04-25 3:06PM EDT | 320.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 97 | 34.57% |
| ACN240426C00322500 | 2024-04-25 3:04PM EDT | 322.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 228 | 54.69% |
| ACN240426C00325000 | 2024-04-25 2:43PM EDT | 325.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 87 | 68.07% |
| ACN240426C00327500 | 2024-04-24 11:43AM EDT | 327.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 9 | 41 | 69.34% |
| ACN240426C00330000 | 2024-04-24 9:44AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 225 | 53.13% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 24 | 28 | 83.01% |
| ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 84 | 63.67% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 17 | 18 | 96.29% |
| ACN240426C00340000 | 2024-04-25 1:47PM EDT | 340.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 73.44% |
| ACN240426C00345000 | 2024-04-22 1:41PM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| ACN240426C00350000 | 2024-04-26 9:30AM EDT | 350.00 | 0.30 | 0.00 | 0.05 | +0.29 | +2,900.00% | 1 | 129 | 92.97% |
| ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 102.34% |
| ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 107.03% |
| ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 74 | 150.20% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 52 | 161.13% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 13 | 195.02% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 2 | 20 | 204.69% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 0.65 | 0.00 | - | 5 | 12 | 211.13% |
| ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 34 | 160.94% |
| ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 231.25% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 2 | 21 | 241.02% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 256.06% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 265.63% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 275.00% |
| 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 | 0.00 | 0.00 | - | 3 | 91 | 50.00% |
| ACN240426C00430000 | 2024-03-26 10:48AM EDT | 430.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 0 | 298.83% |
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 | 0.50 | 0.00 | - | - | 1 | 185.35% |
| ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 68.75% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 12 | 39 | 73.34% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 65.23% |
| ACN240426P00295000 | 2024-04-25 2:03PM EDT | 295.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 56.93% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 40.14% |
| ACN240426P00300000 | 2024-04-25 3:33PM EDT | 300.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 249 | 164 | 49.90% |
| ACN240426P00302500 | 2024-04-25 3:14PM EDT | 302.50 | 0.20 | 0.05 | 0.10 | 0.00 | - | 13 | 21 | 24.81% |
| ACN240426P00305000 | 2024-04-26 9:43AM EDT | 305.00 | 0.27 | 0.15 | 0.75 | -0.18 | -40.00% | 9 | 168 | 32.86% |
| ACN240426P00307500 | 2024-04-26 9:54AM EDT | 307.50 | 0.75 | 0.65 | 0.85 | -0.40 | -34.78% | 8 | 34 | 21.31% |
| ACN240426P00310000 | 2024-04-26 9:45AM EDT | 310.00 | 2.61 | 1.50 | 2.15 | +0.22 | +9.21% | 6 | 150 | 21.88% |
| ACN240426P00312500 | 2024-04-25 3:16PM EDT | 312.50 | 3.85 | 2.65 | 4.30 | 0.00 | - | 26 | 103 | 27.88% |
| ACN240426P00315000 | 2024-04-26 9:57AM EDT | 315.00 | 6.57 | 5.90 | 7.30 | +1.12 | +21.62% | 3 | 440 | 49.51% |
| ACN240426P00317500 | 2024-04-25 2:50PM EDT | 317.50 | 8.52 | 7.60 | 10.80 | 0.00 | - | 22 | 78 | 80.81% |
| ACN240426P00320000 | 2024-04-26 9:57AM EDT | 320.00 | 11.84 | 10.30 | 12.70 | +1.79 | +18.32% | 3 | 95 | 79.64% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 12.60 | 14.60 | 0.00 | - | 1 | 13 | 74.51% |
| ACN240426P00325000 | 2024-04-25 2:49PM EDT | 325.00 | 14.60 | 15.70 | 17.80 | 0.00 | - | 89 | 38 | 71.48% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 17.60 | 21.10 | 0.00 | - | 2 | 0 | 83.30% |
| ACN240426P00330000 | 2024-04-25 3:42PM EDT | 330.00 | 22.40 | 20.10 | 23.40 | 0.00 | - | 160 | 15 | 86.91% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 22.70 | 25.60 | 0.00 | - | 1 | 0 | 89.45% |
| ACN240426P00335000 | 2024-04-25 3:42PM EDT | 335.00 | 26.80 | 25.00 | 28.00 | 0.00 | - | 705 | 109 | 86.91% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 27.50 | 31.20 | 0.00 | - | 1 | 0 | 113.48% |
| ACN240426P00340000 | 2024-04-23 9:35AM EDT | 340.00 | 20.10 | 30.00 | 33.70 | 0.00 | - | 1 | 2 | 120.61% |
| ACN240426P00342500 | 2024-04-24 10:55AM EDT | 342.50 | 29.54 | 32.50 | 35.60 | 0.00 | - | 2 | 2 | 109.67% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 35.00 | 38.00 | 0.00 | - | 5 | 0 | 111.72% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 40.00 | 43.20 | 0.00 | - | 1 | 0 | 132.03% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 45.00 | 48.60 | 0.00 | - | 1 | 0 | 157.81% |
| ACN240426P00357500 | 2024-04-25 10:12AM EDT | 357.50 | 51.00 | 47.50 | 50.70 | 0.00 | - | 1 | 0 | 149.80% |
| ACN240426P00360000 | 2024-04-25 10:19AM EDT | 360.00 | 53.40 | 50.00 | 53.30 | 0.00 | - | 3 | 0 | 159.67% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 55.00 | 58.50 | 0.00 | - | 3 | 0 | 178.81% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 60.00 | 63.60 | 0.00 | - | 4 | 0 | 193.95% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 65.00 | 68.30 | 0.00 | - | 2 | 0 | 193.36% |
| ACN240426P00380000 | 2024-04-24 2:50PM EDT | 380.00 | 65.70 | 70.00 | 73.20 | 0.00 | - | 4 | 1 | 199.41% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 75.00 | 77.20 | 0.00 | - | - | 0 | 253.52% |
© 2024 Yahoo. All rights reserved.