Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM 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 | 223.73% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 6.30 | 9.90 | 0.00 | - | 1 | 0 | 68.75% |
| ACN240426C00305000 | 2024-04-25 1:54PM EDT | 305.00 | 5.50 | 3.10 | 3.90 | 0.00 | - | 23 | 26 | 23.78% |
| ACN240426C00307500 | 2024-04-26 9:55AM EDT | 307.50 | 1.95 | 1.40 | 1.80 | -1.19 | -37.90% | 3 | 23 | 18.85% |
| ACN240426C00310000 | 2024-04-26 9:34AM EDT | 310.00 | 0.80 | 0.05 | 0.55 | -0.80 | -50.00% | 22 | 23 | 17.58% |
| ACN240426C00312500 | 2024-04-25 3:44PM EDT | 312.50 | 0.44 | 0.10 | 0.20 | 0.00 | - | 13 | 91 | 20.80% |
| ACN240426C00315000 | 2024-04-25 2:02PM EDT | 315.00 | 0.05 | 0.00 | 0.10 | -0.20 | -44.44% | 1 | 200 | 25.10% |
| ACN240426C00317500 | 2024-04-25 12:02PM EDT | 317.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 214 | 167 | 46.58% |
| ACN240426C00320000 | 2024-04-25 3:06PM EDT | 320.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 97 | 34.96% |
| ACN240426C00322500 | 2024-04-25 3:04PM EDT | 322.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 228 | 55.27% |
| ACN240426C00325000 | 2024-04-25 2:43PM EDT | 325.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 87 | 68.60% |
| ACN240426C00327500 | 2024-04-24 11:43AM EDT | 327.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 9 | 41 | 69.82% |
| ACN240426C00330000 | 2024-04-24 9:44AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 225 | 53.91% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 24 | 28 | 83.59% |
| ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 84 | 64.06% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 17 | 18 | 96.68% |
| ACN240426C00340000 | 2024-04-25 1:47PM EDT | 340.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 74.22% |
| ACN240426C00345000 | 2024-04-22 1:41PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 83.59% |
| ACN240426C00350000 | 2024-04-26 9:30AM EDT | 350.00 | 0.30 | 0.00 | 0.05 | +0.29 | +2,900.00% | 1 | 129 | 93.75% |
| 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 | 150.59% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 52 | 161.72% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 13 | 179.88% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 2 | 20 | 205.27% |
| 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 | 211.72% |
| ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 34 | 161.72% |
| ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 231.64% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 2 | 21 | 241.41% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 256.45% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 266.02% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 275.39% |
| 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 | 299.41% |
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 | 184.96% |
| ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 68.36% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 12 | 39 | 72.85% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 64.65% |
| ACN240426P00295000 | 2024-04-25 2:03PM EDT | 295.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 56.45% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 35.16% |
| ACN240426P00300000 | 2024-04-25 3:33PM EDT | 300.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 249 | 164 | 44.73% |
| ACN240426P00302500 | 2024-04-25 3:14PM EDT | 302.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 13 | 21 | 24.22% |
| ACN240426P00305000 | 2024-04-26 9:43AM EDT | 305.00 | 0.27 | 0.15 | 0.30 | -0.18 | -40.00% | 9 | 168 | 22.17% |
| ACN240426P00307500 | 2024-04-26 9:54AM EDT | 307.50 | 0.75 | 0.70 | 0.90 | -0.40 | -34.78% | 8 | 34 | 21.07% |
| ACN240426P00310000 | 2024-04-26 9:45AM EDT | 310.00 | 2.61 | 1.75 | 2.05 | +0.22 | +9.21% | 6 | 150 | 18.21% |
| ACN240426P00312500 | 2024-04-26 9:57AM EDT | 312.50 | 4.10 | 4.00 | 5.30 | +0.25 | +6.49% | 4 | 103 | 44.68% |
| ACN240426P00315000 | 2024-04-26 9:57AM EDT | 315.00 | 6.73 | 5.90 | 8.00 | +1.28 | +23.49% | 5 | 440 | 60.74% |
| ACN240426P00317500 | 2024-04-25 2:50PM EDT | 317.50 | 8.52 | 7.60 | 10.70 | 0.00 | - | 22 | 78 | 76.32% |
| ACN240426P00320000 | 2024-04-26 9:57AM EDT | 320.00 | 11.84 | 10.30 | 13.50 | +1.79 | +17.81% | 3 | 95 | 54.79% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 12.60 | 15.10 | 0.00 | - | 1 | 13 | 83.89% |
| ACN240426P00325000 | 2024-04-25 2:49PM EDT | 325.00 | 14.60 | 15.10 | 18.80 | 0.00 | - | 89 | 38 | 73.05% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 17.60 | 20.30 | 0.00 | - | 2 | 0 | 107.72% |
| ACN240426P00330000 | 2024-04-25 3:42PM EDT | 330.00 | 22.40 | 19.80 | 23.90 | 0.00 | - | 160 | 15 | 84.08% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 22.70 | 26.10 | 0.00 | - | 1 | 0 | 93.75% |
| ACN240426P00335000 | 2024-04-25 3:42PM EDT | 335.00 | 26.80 | 24.80 | 28.70 | 0.00 | - | 705 | 109 | 92.58% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 27.50 | 30.60 | 0.00 | - | 1 | 0 | 81.05% |
| ACN240426P00340000 | 2024-04-23 9:35AM EDT | 340.00 | 20.10 | 30.00 | 32.80 | 0.00 | - | 1 | 2 | 150.44% |
| ACN240426P00342500 | 2024-04-24 10:55AM EDT | 342.50 | 29.54 | 32.30 | 36.30 | 0.00 | - | 2 | 2 | 115.43% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 34.80 | 38.70 | 0.00 | - | 5 | 0 | 118.26% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 40.00 | 43.20 | 0.00 | - | 1 | 0 | 115.63% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 44.80 | 48.60 | 0.00 | - | 1 | 0 | 137.89% |
| ACN240426P00357500 | 2024-04-25 10:12AM EDT | 357.50 | 51.00 | 48.40 | 51.20 | 0.00 | - | 1 | 0 | 182.13% |
| ACN240426P00360000 | 2024-04-25 10:19AM EDT | 360.00 | 53.40 | 49.80 | 52.70 | 0.00 | - | 3 | 0 | 206.25% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 55.00 | 58.10 | 0.00 | - | 3 | 0 | 138.67% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 60.00 | 63.40 | 0.00 | - | 4 | 0 | 170.70% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 64.80 | 68.10 | 0.00 | - | 2 | 0 | 262.40% |
| ACN240426P00380000 | 2024-04-24 2:50PM EDT | 380.00 | 65.70 | 69.90 | 73.90 | 0.00 | - | 4 | 1 | 211.13% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 75.00 | 78.20 | 0.00 | - | - | 0 | 186.33% |
© 2024 Yahoo. All rights reserved.