Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM 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 | 49.60 | 53.70 | 0.00 | - | 2 | 0 | 136.82% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 5.60 | 8.20 | 0.00 | - | 1 | 0 | 48.93% |
| ACN240426C00305000 | 2024-04-24 10:00AM EDT | 305.00 | 3.30 | 2.55 | 3.20 | -6.20 | -65.26% | 1 | 21 | 27.95% |
| ACN240426C00307500 | 2024-04-25 9:31AM EDT | 307.50 | 2.40 | 1.40 | 1.90 | -8.00 | -76.92% | 1 | 4 | 27.30% |
| ACN240426C00310000 | 2024-04-25 9:32AM EDT | 310.00 | 1.00 | 0.75 | 1.30 | -2.70 | -72.97% | 1 | 13 | 30.57% |
| ACN240426C00312500 | 2024-04-25 9:30AM EDT | 312.50 | 0.80 | 0.20 | 0.75 | -1.60 | -66.67% | 1 | 89 | 31.15% |
| ACN240426C00315000 | 2024-04-24 3:59PM EDT | 315.00 | 0.25 | 0.10 | 0.55 | -1.35 | -84.38% | 1 | 184 | 34.67% |
| ACN240426C00317500 | 2024-04-25 9:45AM EDT | 317.50 | 0.09 | 0.05 | 0.15 | -0.26 | -74.29% | 11 | 267 | 29.88% |
| ACN240426C00320000 | 2024-04-25 9:35AM EDT | 320.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 2 | 107 | 34.96% |
| ACN240426C00322500 | 2024-04-25 9:30AM EDT | 322.50 | 0.09 | 0.00 | 0.20 | -0.06 | -40.00% | 10 | 230 | 42.19% |
| ACN240426C00325000 | 2024-04-24 3:33PM EDT | 325.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 88 | 44.63% |
| ACN240426C00327500 | 2024-04-24 11:43AM EDT | 327.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 9 | 41 | 58.20% |
| ACN240426C00330000 | 2024-04-24 9:44AM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 225 | 64.16% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 28 | 69.19% |
| ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 84 | 53.32% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 17 | 18 | 78.91% |
| ACN240426C00340000 | 2024-04-24 10:55AM EDT | 340.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 59 | 82.52% |
| ACN240426C00345000 | 2024-04-22 1:41PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 62.89% |
| ACN240426C00350000 | 2024-04-22 10:29AM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 129 | 101.66% |
| ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 5 | 33 | 102.93% |
| ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 114.45% |
| ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 74 | 118.65% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 126.76% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 13 | 160.60% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 142.48% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 106.25% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 157.52% |
| 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 | 0.75 | 0.00 | - | 1 | 4 | 171.88% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 178.91% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 185.74% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 192.38% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 199.02% |
| 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 | 211.72% |
| ACN240426C00430000 | 2024-03-26 10:48AM EDT | 430.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 217.97% |
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 | 0.75 | 0.00 | - | 6 | 7 | 63.33% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 12 | 39 | 51.07% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.15% |
| ACN240426P00295000 | 2024-04-17 12:58PM EDT | 295.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 31.06% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 6 | 38.62% |
| ACN240426P00300000 | 2024-04-25 9:44AM EDT | 300.00 | 0.35 | 0.25 | 0.80 | +0.24 | +109.09% | 21 | 243 | 32.64% |
| ACN240426P00302500 | 2024-04-22 12:50PM EDT | 302.50 | 0.20 | 0.40 | 1.65 | 0.00 | - | 7 | 13 | 35.40% |
| ACN240426P00305000 | 2024-04-24 12:47PM EDT | 305.00 | 0.47 | 1.05 | 1.95 | 0.00 | - | 6 | 160 | 28.00% |
| ACN240426P00307500 | 2024-04-24 3:29PM EDT | 307.50 | 0.50 | 1.45 | 3.00 | 0.00 | - | 11 | 28 | 25.66% |
| ACN240426P00310000 | 2024-04-25 9:45AM EDT | 310.00 | 4.30 | 3.90 | 4.70 | +3.40 | +377.78% | 24 | 168 | 26.07% |
| ACN240426P00312500 | 2024-04-25 9:45AM EDT | 312.50 | 5.88 | 5.40 | 7.00 | +3.93 | +201.54% | 3 | 109 | 31.25% |
| ACN240426P00315000 | 2024-04-25 9:45AM EDT | 315.00 | 8.43 | 8.70 | 9.30 | +5.13 | +133.25% | 169 | 571 | 34.77% |
| ACN240426P00317500 | 2024-04-24 9:33AM EDT | 317.50 | 3.59 | 8.90 | 12.50 | 0.00 | - | 1 | 102 | 54.15% |
| ACN240426P00320000 | 2024-04-25 9:30AM EDT | 320.00 | 10.20 | 12.20 | 15.00 | +6.20 | +155.00% | 1 | 124 | 61.23% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 14.70 | 17.40 | 0.00 | - | 1 | 14 | 66.21% |
| ACN240426P00325000 | 2024-04-24 3:11PM EDT | 325.00 | 12.64 | 17.10 | 19.90 | 0.00 | - | 3 | 38 | 72.71% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 19.60 | 22.90 | 0.00 | - | 2 | 0 | 88.57% |
| ACN240426P00330000 | 2024-04-24 2:54PM EDT | 330.00 | 18.30 | 22.10 | 24.50 | 0.00 | - | 365 | 20 | 75.68% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 24.10 | 27.60 | 0.00 | - | 1 | 0 | 95.31% |
| ACN240426P00335000 | 2024-04-24 2:52PM EDT | 335.00 | 23.50 | 27.10 | 30.60 | 0.00 | - | 1,670 | 104 | 59.18% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 28.50 | 32.30 | 0.00 | - | 1 | 0 | 100.00% |
| ACN240426P00340000 | 2024-04-23 9:35AM EDT | 340.00 | 20.10 | 32.10 | 34.80 | 0.00 | - | 1 | 2 | 105.47% |
| ACN240426P00342500 | 2024-04-24 10:55AM EDT | 342.50 | 29.54 | 34.30 | 38.00 | 0.00 | - | 2 | 2 | 127.25% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 36.30 | 40.30 | 0.00 | - | 5 | 0 | 128.52% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 42.10 | 45.50 | 0.00 | - | 1 | 0 | 76.17% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 46.40 | 50.40 | 0.00 | - | 1 | 0 | 152.30% |
| ACN240426P00357500 | 2024-04-24 2:54PM EDT | 357.50 | 45.80 | 49.20 | 52.10 | 0.00 | - | 4 | 0 | 134.62% |
| ACN240426P00360000 | 2024-04-24 2:21PM EDT | 360.00 | 48.50 | 51.60 | 54.90 | 0.00 | - | 13 | 0 | 148.93% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 56.30 | 60.10 | 0.00 | - | 3 | 0 | 164.36% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 61.40 | 64.70 | 0.00 | - | 4 | 0 | 160.79% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 66.20 | 70.10 | 0.00 | - | 2 | 0 | 182.91% |
| ACN240426P00380000 | 2024-04-24 2:50PM EDT | 380.00 | 65.70 | 71.30 | 74.90 | 0.00 | - | 4 | 1 | 185.25% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 76.50 | 80.60 | 0.00 | - | - | 0 | 215.48% |
© 2024 Yahoo. All rights reserved.