Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:54AM 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 | 57.40 | 61.30 | 0.00 | - | 2 | 0 | 161.08% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 12.70 | 15.90 | 0.00 | - | 1 | 0 | 51.73% |
| ACN240426C00305000 | 2024-04-24 10:00AM EDT | 305.00 | 9.50 | 7.80 | 10.00 | -2.90 | -23.39% | 30 | 51 | 46.19% |
| ACN240426C00307500 | 2024-04-17 2:42PM EDT | 307.50 | 10.40 | 5.50 | 6.80 | 0.00 | - | - | 4 | 31.20% |
| ACN240426C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 9.40 | 4.30 | 4.60 | 0.00 | - | 1 | 8 | 26.34% |
| ACN240426C00312500 | 2024-04-24 10:24AM EDT | 312.50 | 3.71 | 2.55 | 2.90 | -2.19 | -37.12% | 62 | 83 | 24.11% |
| ACN240426C00315000 | 2024-04-24 9:48AM EDT | 315.00 | 1.85 | 1.50 | 1.70 | -1.75 | -48.61% | 3 | 159 | 23.26% |
| ACN240426C00317500 | 2024-04-24 10:17AM EDT | 317.50 | 1.15 | 0.70 | 0.85 | -1.00 | -46.51% | 4 | 73 | 22.14% |
| ACN240426C00320000 | 2024-04-24 9:34AM EDT | 320.00 | 0.55 | 0.30 | 0.45 | -0.65 | -54.17% | 3 | 108 | 22.75% |
| ACN240426C00322500 | 2024-04-24 9:34AM EDT | 322.50 | 0.16 | 0.10 | 0.25 | -0.44 | -73.33% | 1 | 272 | 23.88% |
| ACN240426C00325000 | 2024-04-24 10:35AM EDT | 325.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 20 | 103 | 25.39% |
| ACN240426C00327500 | 2024-04-23 3:22PM EDT | 327.50 | 0.05 | 0.00 | 0.10 | -0.05 | -33.33% | 5 | 41 | 27.34% |
| ACN240426C00330000 | 2024-04-24 9:44AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 230 | 31.06% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 28 | 52.93% |
| ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 16 | 84 | 52.64% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 37.50% |
| ACN240426C00340000 | 2024-04-23 10:58AM EDT | 340.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 40.63% |
| ACN240426C00345000 | 2024-04-22 1:41PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 46.88% |
| ACN240426C00350000 | 2024-04-22 10:29AM EDT | 350.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 129 | 61.43% |
| ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 53.91% |
| ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 82.62% |
| ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 25.00% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 99.51% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 105.86% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 78.91% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 118.26% |
| ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 34 | 88.28% |
| ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 141.89% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 135.94% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 141.60% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 147.07% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 152.54% |
| 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 | 163.09% |
| ACN240426C00430000 | 2024-03-26 10:48AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
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 | 84.38% |
| ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 7 | 54.79% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 39 | 44.92% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.84% |
| ACN240426P00295000 | 2024-04-17 12:58PM EDT | 295.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 52.37% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 46.83% |
| ACN240426P00300000 | 2024-04-22 3:48PM EDT | 300.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 15 | 254 | 41.16% |
| ACN240426P00302500 | 2024-04-22 12:50PM EDT | 302.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 7 | 13 | 25.98% |
| ACN240426P00305000 | 2024-04-23 11:01AM EDT | 305.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | 5 | 157 | 22.07% |
| ACN240426P00307500 | 2024-04-23 11:25AM EDT | 307.50 | 0.17 | 0.35 | 0.55 | 0.00 | - | 23 | 31 | 20.48% |
| ACN240426P00310000 | 2024-04-24 10:37AM EDT | 310.00 | 0.95 | 0.85 | 1.00 | +0.45 | +90.00% | 3 | 140 | 18.87% |
| ACN240426P00312500 | 2024-04-23 1:44PM EDT | 312.50 | 1.43 | 1.55 | 1.75 | +0.68 | +90.67% | 2 | 105 | 16.94% |
| ACN240426P00315000 | 2024-04-24 10:38AM EDT | 315.00 | 3.00 | 2.80 | 3.10 | +1.40 | +100.00% | 17 | 405 | 16.03% |
| ACN240426P00317500 | 2024-04-24 9:33AM EDT | 317.50 | 3.59 | 4.50 | 4.90 | +1.14 | +46.53% | 1 | 103 | 13.99% |
| ACN240426P00320000 | 2024-04-23 2:58PM EDT | 320.00 | 4.00 | 6.50 | 7.80 | 0.00 | - | 6 | 128 | 25.59% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 7.90 | 9.60 | 0.00 | - | 1 | 25 | 0.00% |
| ACN240426P00325000 | 2024-04-24 9:31AM EDT | 325.00 | 9.75 | 10.10 | 12.40 | +2.45 | +33.56% | 1 | 71 | 28.13% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 11.80 | 14.50 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240426P00330000 | 2024-04-24 9:31AM EDT | 330.00 | 14.65 | 14.70 | 17.30 | +1.07 | +7.88% | 1 | 27 | 32.91% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 17.90 | 20.20 | 0.00 | - | 1 | 0 | 48.58% |
| ACN240426P00335000 | 2024-04-23 2:52PM EDT | 335.00 | 17.70 | 19.70 | 21.80 | 0.00 | - | 412 | 106 | 0.00% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 22.90 | 24.60 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240426P00340000 | 2024-04-23 9:35AM EDT | 340.00 | 20.10 | 25.70 | 27.90 | 0.00 | - | 1 | 2 | 66.26% |
| ACN240426P00342500 | 2024-04-23 10:23AM EDT | 342.50 | 24.50 | 28.20 | 30.20 | 0.00 | - | 2 | 2 | 65.58% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 30.10 | 32.80 | 0.00 | - | 5 | 0 | 72.27% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 35.40 | 37.50 | 0.00 | - | 1 | 0 | 70.61% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 40.60 | 42.50 | 0.00 | - | 1 | 0 | 77.73% |
| ACN240426P00357500 | 2024-04-23 10:16AM EDT | 357.50 | 39.80 | 43.00 | 44.60 | 0.00 | - | 1 | 1 | 0.00% |
| ACN240426P00360000 | 2024-04-23 10:26AM EDT | 360.00 | 42.10 | 44.70 | 47.70 | 0.00 | - | 4 | 3 | 92.29% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 50.80 | 52.60 | 0.00 | - | 3 | 0 | 95.61% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 55.70 | 57.60 | 0.00 | - | 4 | 0 | 102.34% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 60.40 | 62.10 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240426P00380000 | 2024-04-18 1:24PM EDT | 380.00 | 65.20 | 65.60 | 67.90 | 0.00 | - | 2 | 1 | 126.86% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 70.80 | 72.40 | 0.00 | - | - | 0 | 110.35% |
© 2024 Yahoo. All rights reserved.