Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 60.90 | 64.00 | 0.00 | - | 2 | 0 | 89.65% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 16.70 | 18.30 | 0.00 | - | 1 | 0 | 39.66% |
| ACN240426C00305000 | 2024-04-18 1:09PM EDT | 305.00 | 12.20 | 12.10 | 14.00 | 0.00 | - | 6 | 20 | 37.11% |
| ACN240426C00315000 | 2024-04-19 3:48PM EDT | 315.00 | 4.88 | 4.80 | 5.10 | +0.48 | +10.91% | 3 | 152 | 23.44% |
| ACN240426C00320000 | 2024-04-19 3:56PM EDT | 320.00 | 2.50 | 2.30 | 2.50 | +0.25 | +11.11% | 9 | 88 | 21.95% |
| ACN240426C00325000 | 2024-04-19 3:55PM EDT | 325.00 | 1.06 | 0.95 | 1.10 | +0.04 | +3.92% | 57 | 39 | 21.90% |
| ACN240426C00327500 | 2024-04-19 3:58PM EDT | 327.50 | 0.73 | 0.60 | 0.75 | -0.23 | -23.96% | 32 | 18 | 22.51% |
| ACN240426C00330000 | 2024-04-19 10:31AM EDT | 330.00 | 0.50 | 0.35 | 0.50 | -0.10 | -16.67% | 16 | 215 | 23.05% |
| ACN240426C00332500 | 2024-04-18 3:58PM EDT | 332.50 | 0.40 | 0.25 | 0.40 | 0.00 | - | 3 | 10 | 24.68% |
| ACN240426C00335000 | 2024-04-19 11:28AM EDT | 335.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 3 | 79 | 25.81% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.05 | 0.55 | +0.05 | +50.00% | 17 | 3 | 32.67% |
| ACN240426C00340000 | 2024-04-18 11:08AM EDT | 340.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 60 | 28.71% |
| ACN240426C00345000 | 2024-04-19 9:30AM EDT | 345.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 110 | 29.88% |
| ACN240426C00350000 | 2024-04-18 10:33AM EDT | 350.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 134 | 34.08% |
| ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 5 | 33 | 38.18% |
| ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 74 | 42.19% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 46.00% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 49.81% |
| ACN240426C00375000 | 2024-04-02 2:41PM EDT | 375.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 20 | 53.42% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 52.34% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 55.66% |
| ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 27 | 34 | 58.98% |
| ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 81.15% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 84.96% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.67% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 92.29% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 95.90% |
| ACN240426C00420000 | 2024-03-25 9:35AM EDT | 420.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 6 | 99.41% |
| ACN240426C00425000 | 2024-03-27 2:27PM EDT | 425.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 91 | 102.83% |
| ACN240426C00430000 | 2024-03-26 10:48AM EDT | 430.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 106.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240426P00290000 | 2024-04-19 2:52PM EDT | 290.00 | 0.15 | 0.05 | 0.50 | -0.20 | -57.14% | 12 | 34 | 42.21% |
| ACN240426P00295000 | 2024-04-17 12:58PM EDT | 295.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 8 | 34.86% |
| ACN240426P00300000 | 2024-04-19 1:12PM EDT | 300.00 | 0.25 | 0.20 | 0.80 | -0.61 | -70.93% | 32 | 216 | 33.08% |
| ACN240426P00305000 | 2024-04-19 3:59PM EDT | 305.00 | 0.55 | 0.50 | 0.60 | -0.60 | -52.17% | 20 | 143 | 23.51% |
| ACN240426P00310000 | 2024-04-19 1:55PM EDT | 310.00 | 1.30 | 1.20 | 1.40 | -1.05 | -44.68% | 15 | 102 | 22.61% |
| ACN240426P00312500 | 2024-04-19 1:06PM EDT | 312.50 | 2.15 | 1.80 | 2.00 | -0.90 | -29.51% | 34 | 87 | 21.83% |
| ACN240426P00315000 | 2024-04-19 2:35PM EDT | 315.00 | 2.95 | 2.60 | 2.80 | -0.45 | -13.24% | 9 | 396 | 20.99% |
| ACN240426P00317500 | 2024-04-19 3:35PM EDT | 317.50 | 3.94 | 3.70 | 3.90 | -1.16 | -22.75% | 32 | 33 | 20.44% |
| ACN240426P00320000 | 2024-04-19 1:36PM EDT | 320.00 | 5.82 | 5.00 | 5.30 | -1.30 | -18.26% | 16 | 120 | 20.02% |
| ACN240426P00322500 | 2024-04-19 9:56AM EDT | 322.50 | 6.60 | 6.60 | 8.70 | -2.10 | -24.14% | 1 | 26 | 30.77% |
| ACN240426P00325000 | 2024-04-19 12:25PM EDT | 325.00 | 10.95 | 8.50 | 9.50 | -0.03 | -0.27% | 2 | 71 | 24.06% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 10.60 | 11.50 | -1.55 | -10.51% | 2 | 8 | 23.77% |
| ACN240426P00330000 | 2024-04-18 2:50PM EDT | 330.00 | 14.30 | 11.80 | 13.70 | -1.30 | -8.33% | 2 | 154 | 24.02% |
| ACN240426P00332500 | 2024-04-18 3:59PM EDT | 332.50 | 16.52 | 14.10 | 17.40 | 0.00 | - | 6 | 4 | 38.92% |
| ACN240426P00335000 | 2024-04-18 11:19AM EDT | 335.00 | 17.65 | 17.00 | 19.80 | 0.00 | - | 2 | 114 | 41.70% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 19.20 | 22.30 | 0.00 | - | 1 | 0 | 45.19% |
| ACN240426P00340000 | 2024-04-19 10:35AM EDT | 340.00 | 24.13 | 21.40 | 24.30 | +0.23 | +0.96% | 4 | 2 | 43.48% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 25.80 | 29.50 | 0.00 | - | 5 | 5 | 51.90% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 31.30 | 34.50 | 0.00 | - | 1 | 0 | 57.91% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 36.30 | 39.90 | 0.00 | - | 1 | 0 | 68.36% |
| ACN240426P00360000 | 2024-04-19 10:35AM EDT | 360.00 | 44.14 | 41.30 | 44.40 | +0.84 | +1.94% | 8 | 0 | 67.92% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 46.30 | 49.80 | 0.00 | - | 3 | 0 | 78.52% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 51.40 | 54.80 | 0.00 | - | 4 | 0 | 83.86% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 56.30 | 59.70 | 0.00 | - | 2 | 0 | 87.72% |
| ACN240426P00380000 | 2024-04-18 1:24PM EDT | 380.00 | 65.20 | 61.10 | 64.80 | 0.00 | - | 2 | 1 | 94.14% |
© 2024 Yahoo. All rights reserved.