Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240419C00260000 | 2024-03-27 10:00AM EDT | 260.00 | 80.20 | 55.20 | 58.50 | 0.00 | - | 1 | 0 | 275.88% |
| ACN240419C00285000 | 2024-04-15 10:13AM EDT | 285.00 | 31.30 | 30.20 | 34.00 | 0.00 | - | 1 | 0 | 109.77% |
| ACN240419C00295000 | 2024-04-08 3:48PM EDT | 295.00 | 37.43 | 19.60 | 24.20 | 0.00 | - | 5 | 0 | 55.47% |
| ACN240419C00300000 | 2024-04-19 12:49PM EDT | 300.00 | 15.27 | 15.20 | 18.80 | -58.96 | -79.43% | 2 | 2 | 57.03% |
| ACN240419C00310000 | 2024-04-18 9:32AM EDT | 310.00 | 7.13 | 5.20 | 8.20 | +2.43 | +51.70% | 1 | 72 | 58.25% |
| ACN240419C00315000 | 2024-04-19 3:47PM EDT | 315.00 | 2.16 | 1.10 | 3.30 | +0.56 | +35.00% | 91 | 197 | 33.89% |
| ACN240419C00320000 | 2024-04-19 3:11PM EDT | 320.00 | 0.05 | 0.00 | 0.20 | -0.45 | -90.00% | 32 | 285 | 17.19% |
| ACN240419C00325000 | 2024-04-19 3:55PM EDT | 325.00 | 0.06 | 0.00 | 0.65 | -0.05 | -45.45% | 18 | 2,081 | 47.71% |
| ACN240419C00330000 | 2024-04-19 11:33AM EDT | 330.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 405 | 38.09% |
| ACN240419C00335000 | 2024-04-19 11:33AM EDT | 335.00 | 0.03 | 0.00 | 0.40 | -0.02 | -40.00% | 3 | 460 | 62.79% |
| ACN240419C00340000 | 2024-04-19 11:03AM EDT | 340.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 3 | 359 | 55.86% |
| ACN240419C00345000 | 2024-04-19 10:14AM EDT | 345.00 | 0.04 | 0.00 | 0.05 | -0.41 | -91.11% | 1 | 398 | 65.63% |
| ACN240419C00350000 | 2024-04-19 1:24PM EDT | 350.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 408 | 75.78% |
| ACN240419C00355000 | 2024-04-15 10:38AM EDT | 355.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 188 | 116.60% |
| ACN240419C00357500 | 2024-04-17 10:24AM EDT | 357.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 89.84% |
| ACN240419C00360000 | 2024-04-19 11:00AM EDT | 360.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 236 | 93.75% |
| ACN240419C00362500 | 2024-04-15 10:20AM EDT | 362.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 14 | 138.09% |
| ACN240419C00365000 | 2024-04-18 2:47PM EDT | 365.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 335 | 111.33% |
| ACN240419C00367500 | 2024-04-09 1:23PM EDT | 367.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 27 | 149.51% |
| ACN240419C00370000 | 2024-04-12 3:42PM EDT | 370.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 222 | 142.38% |
| ACN240419C00372500 | 2024-04-15 9:33AM EDT | 372.50 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 24 | 160.55% |
| ACN240419C00375000 | 2024-04-15 9:33AM EDT | 375.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 558 | 161.33% |
| ACN240419C00377500 | 2024-03-28 3:20PM EDT | 377.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 381 | 125.00% |
| ACN240419C00380000 | 2024-04-15 9:34AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 761 | 128.91% |
| ACN240419C00382500 | 2024-03-27 10:11AM EDT | 382.50 | 0.14 | 0.00 | 0.60 | 0.00 | - | 1 | 32 | 182.03% |
| ACN240419C00385000 | 2024-04-09 3:31PM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 454 | 136.72% |
| ACN240419C00387500 | 2024-04-01 9:46AM EDT | 387.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 8 | 192.38% |
| ACN240419C00390000 | 2024-04-10 1:21PM EDT | 390.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 897 | 185.74% |
| ACN240419C00392500 | 2024-03-18 2:21PM EDT | 392.50 | 5.00 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 223.83% |
| ACN240419C00395000 | 2024-04-15 3:04PM EDT | 395.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 314 | 207.42% |
| ACN240419C00400000 | 2024-04-16 11:40AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 1,347 | 160.94% |
| ACN240419C00405000 | 2024-04-15 11:38AM EDT | 405.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 168.75% |
| ACN240419C00410000 | 2024-04-16 11:40AM EDT | 410.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 295 | 175.00% |
| ACN240419C00415000 | 2024-04-17 1:29PM EDT | 415.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 243 | 182.81% |
| ACN240419C00420000 | 2024-04-01 12:02PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 50.00% |
| ACN240419C00425000 | 2024-04-04 2:25PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 196.88% |
| ACN240419C00430000 | 2024-03-25 10:00AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ACN240419C00435000 | 2024-03-22 11:55AM EDT | 435.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 15 | 34 | 243.75% |
| ACN240419C00440000 | 2024-03-18 10:02AM EDT | 440.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 298.44% |
| ACN240419C00445000 | 2024-02-26 11:10AM EDT | 445.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 225.00% |
| ACN240419C00450000 | 2024-03-04 3:39PM EDT | 450.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 20 | 10 | 231.25% |
| ACN240419C00455000 | 2024-03-18 10:48AM EDT | 455.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 323.44% |
| ACN240419C00460000 | 2024-03-04 1:16PM EDT | 460.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 331.64% |
| ACN240419C00470000 | 2024-03-07 1:31PM EDT | 470.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 347.46% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240419P00250000 | 2024-03-27 10:43AM EDT | 250.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 179.69% |
| ACN240419P00255000 | 2024-04-16 9:36AM EDT | 255.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 214.84% |
| ACN240419P00260000 | 2024-04-12 3:13PM EDT | 260.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 198.44% |
| ACN240419P00270000 | 2024-04-15 3:16PM EDT | 270.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 60 | 117.19% |
| ACN240419P00275000 | 2024-04-12 1:06PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 104.69% |
| ACN240419P00280000 | 2024-04-15 1:39PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 92.97% |
| ACN240419P00285000 | 2024-04-15 12:29PM EDT | 285.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 8 | 87.89% |
| ACN240419P00290000 | 2024-04-15 10:47AM EDT | 290.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 101.95% |
| ACN240419P00295000 | 2024-04-15 1:51PM EDT | 295.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 7 | 10 | 88.48% |
| ACN240419P00300000 | 2024-04-19 11:08AM EDT | 300.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 4 | 172 | 49.61% |
| ACN240419P00305000 | 2024-04-19 12:58PM EDT | 305.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 4 | 147 | 36.52% |
| ACN240419P00310000 | 2024-04-19 3:03PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 42 | 304 | 22.95% |
| ACN240419P00315000 | 2024-04-19 3:45PM EDT | 315.00 | 0.05 | 0.00 | 0.10 | -1.40 | -96.55% | 128 | 629 | 9.86% |
| ACN240419P00320000 | 2024-04-19 3:56PM EDT | 320.00 | 3.01 | 1.85 | 4.40 | -1.69 | -35.96% | 68 | 521 | 38.23% |
| ACN240419P00325000 | 2024-04-19 3:33PM EDT | 325.00 | 8.40 | 6.60 | 9.30 | -1.64 | -16.33% | 42 | 551 | 59.62% |
| ACN240419P00330000 | 2024-04-19 3:33PM EDT | 330.00 | 14.04 | 11.50 | 14.80 | -0.84 | -5.65% | 26 | 662 | 90.82% |
| ACN240419P00335000 | 2024-04-18 3:01PM EDT | 335.00 | 21.50 | 15.50 | 19.80 | 0.00 | - | 410 | 109 | 110.30% |
| ACN240419P00340000 | 2024-04-18 3:01PM EDT | 340.00 | 27.30 | 20.50 | 24.00 | 0.00 | - | 20 | 8 | 105.86% |
| ACN240419P00345000 | 2024-04-18 2:34PM EDT | 345.00 | 29.10 | 26.10 | 29.80 | 0.00 | - | 2 | 1 | 145.70% |
| ACN240419P00350000 | 2024-04-19 10:10AM EDT | 350.00 | 33.19 | 31.10 | 34.60 | -0.11 | -0.33% | 1 | 1 | 156.25% |
| ACN240419P00355000 | 2024-04-18 2:38PM EDT | 355.00 | 40.00 | 35.90 | 39.20 | 0.00 | - | 9 | 4 | 158.11% |
| ACN240419P00357500 | 2024-04-10 3:43PM EDT | 357.50 | 34.20 | 38.80 | 42.20 | 0.00 | - | 83 | 0 | 182.42% |
| ACN240419P00360000 | 2024-04-18 2:36PM EDT | 360.00 | 44.30 | 41.40 | 44.80 | 0.00 | - | 7 | 3 | 193.07% |
| ACN240419P00362500 | 2024-03-25 12:01PM EDT | 362.50 | 31.05 | 43.80 | 46.90 | 0.00 | - | 1 | 0 | 186.77% |
| ACN240419P00365000 | 2024-04-18 2:36PM EDT | 365.00 | 50.00 | 45.90 | 49.80 | 0.00 | - | 4 | 2 | 207.72% |
| ACN240419P00367500 | 2024-03-21 9:36AM EDT | 367.50 | 16.80 | 48.80 | 52.30 | 0.00 | - | - | 0 | 214.84% |
| ACN240419P00370000 | 2024-04-18 2:38PM EDT | 370.00 | 54.90 | 51.10 | 54.80 | 0.00 | - | 7 | 3 | 221.88% |
| ACN240419P00372500 | 2024-04-10 3:44PM EDT | 372.50 | 47.30 | 53.80 | 56.80 | 0.00 | - | 20 | 0 | 209.96% |
| ACN240419P00375000 | 2024-04-18 3:01PM EDT | 375.00 | 59.40 | 56.20 | 59.50 | 0.00 | - | 58 | 12 | 224.56% |
| ACN240419P00377500 | 2024-04-19 10:30AM EDT | 377.50 | 61.29 | 58.80 | 62.30 | -0.51 | -0.83% | 6 | 3 | 242.38% |
| ACN240419P00380000 | 2024-04-18 3:01PM EDT | 380.00 | 64.50 | 60.80 | 64.30 | 0.00 | - | 1,350 | 230 | 229.20% |
| ACN240419P00382500 | 2024-04-10 3:44PM EDT | 382.50 | 59.90 | 63.80 | 67.10 | 0.00 | - | 24 | 0 | 247.95% |
| ACN240419P00385000 | 2024-04-18 3:01PM EDT | 385.00 | 69.10 | 66.30 | 69.50 | 0.00 | - | 20 | 8 | 250.24% |
| ACN240419P00390000 | 2024-04-10 3:43PM EDT | 390.00 | 67.40 | 71.30 | 74.30 | 0.00 | - | 639 | 0 | 253.71% |
| ACN240419P00395000 | 2024-04-10 3:43PM EDT | 395.00 | 71.50 | 75.90 | 79.70 | 0.00 | - | 295 | 0 | 283.11% |
| ACN240419P00400000 | 2024-04-10 3:44PM EDT | 400.00 | 76.30 | 81.30 | 84.50 | 0.00 | - | 64 | 0 | 286.43% |
© 2024 Yahoo. All rights reserved.