Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
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 | 18.90 | 22.90 | 0.00 | - | - | 2 | 133.01% |
| ACN240510C00290000 | 2024-05-03 9:37AM EDT | 290.00 | 13.50 | 16.50 | 20.50 | 0.00 | - | 5 | 3 | 124.56% |
| ACN240510C00295000 | 2024-05-07 9:31AM EDT | 295.00 | 14.00 | 11.60 | 15.40 | 0.00 | - | 1 | 3 | 99.41% |
| ACN240510C00297500 | 2024-05-07 9:30AM EDT | 297.50 | 11.00 | 9.00 | 13.10 | 0.00 | - | 1 | 7 | 92.09% |
| ACN240510C00300000 | 2024-05-10 9:30AM EDT | 300.00 | 8.36 | 6.60 | 10.50 | +2.77 | +49.55% | 10 | 60 | 77.73% |
| ACN240510C00302500 | 2024-05-09 3:53PM EDT | 302.50 | 3.80 | 4.10 | 8.00 | 0.00 | - | 63 | 66 | 64.99% |
| ACN240510C00305000 | 2024-05-09 3:55PM EDT | 305.00 | 2.10 | 2.10 | 5.40 | 0.00 | - | 49 | 111 | 49.61% |
| ACN240510C00307500 | 2024-05-10 9:32AM EDT | 307.50 | 1.30 | 1.30 | 1.90 | +0.55 | +73.33% | 2 | 179 | 18.19% |
| ACN240510C00310000 | 2024-05-10 9:36AM EDT | 310.00 | 0.53 | 0.25 | 0.60 | +0.33 | +165.00% | 3 | 259 | 17.26% |
| ACN240510C00312500 | 2024-05-09 3:56PM EDT | 312.50 | 0.15 | 0.10 | 0.30 | 0.00 | - | 20 | 301 | 22.75% |
| ACN240510C00315000 | 2024-05-09 3:51PM EDT | 315.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 68 | 427 | 32.13% |
| ACN240510C00317500 | 2024-05-09 10:41AM EDT | 317.50 | 0.10 | 0.05 | 1.40 | 0.00 | - | 24 | 97 | 53.27% |
| ACN240510C00320000 | 2024-05-09 10:41AM EDT | 320.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 2 | 190 | 72.36% |
| ACN240510C00322500 | 2024-05-08 11:18AM EDT | 322.50 | 0.12 | 0.05 | 1.75 | 0.00 | - | 17 | 34 | 76.86% |
| ACN240510C00325000 | 2024-05-09 3:43PM EDT | 325.00 | 0.05 | 0.05 | 1.45 | 0.00 | - | 152 | 178 | 81.35% |
| ACN240510C00327500 | 2024-04-30 9:34AM EDT | 327.50 | 0.38 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 71.88% |
| ACN240510C00330000 | 2024-05-09 11:00AM EDT | 330.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 93 | 88.53% |
| ACN240510C00332500 | 2024-04-23 1:05PM EDT | 332.50 | 1.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 67.58% |
| ACN240510C00335000 | 2024-05-09 10:09AM EDT | 335.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 29 | 79.30% |
| ACN240510C00337500 | 2024-05-09 9:40AM EDT | 337.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 50 | 104.00% |
| ACN240510C00340000 | 2024-05-08 3:47PM EDT | 340.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 31 | 116.21% |
| ACN240510C00342500 | 2024-05-08 3:32PM EDT | 342.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| ACN240510C00345000 | 2024-05-02 11:22AM EDT | 345.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 123.83% |
| ACN240510C00350000 | 2024-04-29 3:19PM EDT | 350.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 136.52% |
| ACN240510C00355000 | 2024-05-01 11:15AM EDT | 355.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 148.83% |
| ACN240510C00360000 | 2024-05-08 9:38AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 42 | 110.94% |
| ACN240510C00365000 | 2024-05-08 9:35AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 81 | 120.31% |
| ACN240510C00375000 | 2024-04-01 11:33AM EDT | 375.00 | 0.72 | 0.00 | 0.95 | 0.00 | - | - | 1 | 202.73% |
| ACN240510C00380000 | 2024-04-01 10:39AM EDT | 380.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | - | 13 | 213.87% |
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 | 1.10 | 0.00 | - | - | 2 | 212.99% |
| ACN240510P00260000 | 2024-04-29 10:29AM EDT | 260.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 4 | 14 | 204.79% |
| ACN240510P00267500 | 2024-05-07 9:49AM EDT | 267.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 27 | 195.51% |
| ACN240510P00272500 | 2024-05-08 9:36AM EDT | 272.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 58 | 107.42% |
| ACN240510P00275000 | 2024-05-07 10:50AM EDT | 275.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 28 | 166.02% |
| ACN240510P00277500 | 2024-05-09 11:25AM EDT | 277.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 14 | 46 | 97.66% |
| ACN240510P00280000 | 2024-05-09 9:39AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 48 | 75.39% |
| ACN240510P00282500 | 2024-05-08 2:36PM EDT | 282.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 13 | 83.59% |
| ACN240510P00285000 | 2024-05-09 3:30PM EDT | 285.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 20 | 124.61% |
| ACN240510P00287500 | 2024-05-09 9:31AM EDT | 287.50 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 113.77% |
| ACN240510P00290000 | 2024-05-09 9:39AM EDT | 290.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 12 | 74 | 70.31% |
| ACN240510P00292500 | 2024-05-09 3:13PM EDT | 292.50 | 0.11 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 93.51% |
| ACN240510P00295000 | 2024-05-09 11:48AM EDT | 295.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 65 | 54.39% |
| ACN240510P00297500 | 2024-05-09 3:34PM EDT | 297.50 | 0.15 | 0.05 | 1.90 | 0.00 | - | 6 | 134 | 71.88% |
| ACN240510P00300000 | 2024-05-10 9:30AM EDT | 300.00 | 0.10 | 0.05 | 1.65 | -0.10 | -50.00% | 3 | 300 | 58.01% |
| ACN240510P00302500 | 2024-05-09 3:34PM EDT | 302.50 | 0.50 | 0.05 | 0.20 | 0.00 | - | 26 | 143 | 29.35% |
| ACN240510P00305000 | 2024-05-09 3:51PM EDT | 305.00 | 1.08 | 0.10 | 0.30 | 0.00 | - | 97 | 177 | 23.05% |
| ACN240510P00307500 | 2024-05-09 2:05PM EDT | 307.50 | 3.60 | 0.05 | 0.95 | 0.00 | - | 253 | 273 | 23.19% |
| ACN240510P00310000 | 2024-05-09 3:51PM EDT | 310.00 | 4.46 | 1.70 | 2.30 | 0.00 | - | 13 | 87 | 24.73% |
| ACN240510P00312500 | 2024-05-09 11:05AM EDT | 312.50 | 8.20 | 2.30 | 6.40 | 0.00 | - | 1 | 276 | 65.77% |
| ACN240510P00315000 | 2024-05-09 3:18PM EDT | 315.00 | 9.83 | 4.80 | 8.70 | 0.00 | - | 8 | 66 | 76.20% |
| ACN240510P00317500 | 2024-05-09 2:53PM EDT | 317.50 | 13.37 | 7.30 | 11.30 | 0.00 | - | 2 | 4 | 90.63% |
| ACN240510P00320000 | 2024-05-08 2:45PM EDT | 320.00 | 6.85 | 9.80 | 13.80 | 0.00 | - | 1 | 11 | 57.72% |
| ACN240510P00322500 | 2024-04-24 9:39AM EDT | 322.50 | 9.10 | 12.30 | 16.20 | 0.00 | - | - | 0 | 64.70% |
| ACN240510P00325000 | 2024-04-30 12:42PM EDT | 325.00 | 22.30 | 14.60 | 18.70 | 0.00 | - | 8 | 0 | 68.95% |
| ACN240510P00327500 | 2024-04-24 1:58PM EDT | 327.50 | 15.27 | 17.00 | 21.10 | 0.00 | - | - | 0 | 71.88% |
| ACN240510P00330000 | 2024-04-29 12:17PM EDT | 330.00 | 25.70 | 19.70 | 23.80 | 0.00 | - | 3 | 0 | 88.53% |
| ACN240510P00335000 | 2024-05-08 3:12PM EDT | 335.00 | 20.95 | 24.80 | 28.60 | 0.00 | - | 9 | 2 | 100.98% |
| ACN240510P00337500 | 2024-05-08 3:12PM EDT | 337.50 | 26.10 | 27.20 | 31.40 | 0.00 | - | 4 | 1 | 112.89% |
| ACN240510P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 39.98 | 29.70 | 34.00 | 0.00 | - | 1 | 0 | 122.36% |
| ACN240510P00345000 | 2024-05-01 3:54PM EDT | 345.00 | 45.01 | 34.70 | 38.60 | 0.00 | - | 1 | 0 | 125.39% |
| ACN240510P00355000 | 2024-04-15 10:39AM EDT | 355.00 | 39.30 | 44.70 | 48.60 | 0.00 | - | 1 | 0 | 150.59% |
| ACN240510P00365000 | 2024-04-15 3:28PM EDT | 365.00 | 52.00 | 54.70 | 58.60 | 0.00 | - | 10 | 0 | 174.22% |
| ACN240510P00370000 | 2024-04-10 3:10PM EDT | 370.00 | 47.10 | 59.70 | 63.60 | 0.00 | - | - | 0 | 185.74% |
© 2024 Yahoo. All rights reserved.