Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241018C00310000 | 2024-04-25 12:55PM EDT | 310.00 | 22.00 | 22.10 | 22.90 | 0.00 | - | 7 | 42 | 28.10% |
| ACN241018C00315000 | 2024-04-25 11:24AM EDT | 315.00 | 19.20 | 19.70 | 20.30 | 0.00 | - | 8 | 9 | 27.58% |
| ACN241018C00320000 | 2024-04-25 11:55AM EDT | 320.00 | 16.80 | 16.10 | 17.90 | 0.00 | - | 20 | 68 | 27.10% |
| ACN241018C00325000 | 2024-04-25 2:51PM EDT | 325.00 | 16.10 | 15.00 | 15.70 | 0.00 | - | 13 | 14 | 26.66% |
| ACN241018C00330000 | 2024-04-25 2:50PM EDT | 330.00 | 14.15 | 13.20 | 13.70 | 0.00 | - | 59 | 81 | 26.27% |
| ACN241018C00335000 | 2024-04-24 9:46AM EDT | 335.00 | 14.20 | 11.50 | 11.90 | 0.00 | - | 5 | 209 | 25.91% |
| ACN241018C00340000 | 2024-04-26 3:32PM EDT | 340.00 | 10.23 | 9.90 | 10.30 | -0.47 | -4.39% | 10 | 47 | 25.61% |
| ACN241018C00345000 | 2024-04-26 9:43AM EDT | 345.00 | 9.00 | 7.70 | 9.20 | -3.60 | -28.57% | 4 | 69 | 25.79% |
| ACN241018C00350000 | 2024-04-26 12:32PM EDT | 350.00 | 7.45 | 6.00 | 7.70 | -0.35 | -4.49% | 1 | 90 | 25.23% |
| ACN241018C00355000 | 2024-04-26 11:03AM EDT | 355.00 | 6.80 | 5.70 | 6.60 | +0.70 | +11.48% | 1 | 19 | 25.03% |
| ACN241018C00360000 | 2024-04-25 9:30AM EDT | 360.00 | 5.85 | 5.40 | 6.70 | 0.00 | - | 1 | 84 | 26.57% |
| ACN241018C00365000 | 2024-04-26 10:23AM EDT | 365.00 | 4.87 | 4.60 | 4.90 | +0.37 | +8.22% | 5 | 94 | 24.88% |
| ACN241018C00370000 | 2024-04-19 3:01PM EDT | 370.00 | 6.50 | 2.75 | 4.30 | 0.00 | - | 2 | 89 | 25.01% |
| ACN241018C00375000 | 2024-04-18 12:54PM EDT | 375.00 | 5.50 | 3.20 | 3.70 | 0.00 | - | 2 | 28 | 24.98% |
| ACN241018C00380000 | 2024-04-26 10:01AM EDT | 380.00 | 2.99 | 2.75 | 3.20 | -3.31 | -52.54% | 50 | 69 | 25.01% |
| ACN241018C00385000 | 2024-04-26 1:01PM EDT | 385.00 | 2.50 | 2.30 | 2.70 | -1.10 | -30.56% | 4 | 58 | 24.89% |
| ACN241018C00390000 | 2024-04-24 1:08PM EDT | 390.00 | 2.45 | 2.05 | 2.40 | 0.00 | - | 8 | 44 | 25.13% |
| ACN241018C00395000 | 2024-04-26 10:48AM EDT | 395.00 | 1.90 | 0.75 | 2.05 | -2.10 | -52.50% | 2 | 20 | 25.12% |
| ACN241018C00400000 | 2024-04-24 9:31AM EDT | 400.00 | 2.07 | 0.30 | 2.15 | 0.00 | - | 1 | 78 | 26.34% |
| ACN241018C00405000 | 2024-04-26 10:25AM EDT | 405.00 | 1.40 | 1.25 | 1.55 | -15.90 | -91.91% | 1 | 4 | 25.32% |
| ACN241018C00410000 | 2024-04-03 3:30PM EDT | 410.00 | 3.20 | 0.40 | 1.30 | 0.00 | - | 33 | 66 | 25.23% |
| ACN241018C00415000 | 2024-03-06 4:16PM EDT | 415.00 | 17.20 | 2.80 | 4.90 | 0.00 | - | 1 | 2 | 35.86% |
| ACN241018C00420000 | 2024-04-08 2:31PM EDT | 420.00 | 2.45 | 0.75 | 1.05 | 0.00 | - | 4 | 34 | 25.77% |
| ACN241018C00425000 | 2024-04-03 10:44AM EDT | 425.00 | 2.30 | 0.45 | 1.20 | 0.00 | - | 1 | 3 | 27.22% |
| ACN241018C00430000 | 2024-03-11 9:51AM EDT | 430.00 | 10.40 | 1.40 | 1.60 | 0.00 | - | 7 | 78 | 29.62% |
| ACN241018C00435000 | 2024-02-20 11:23AM EDT | 435.00 | 6.20 | 2.40 | 3.50 | 0.00 | - | - | 4 | 36.26% |
| ACN241018C00440000 | 2024-03-20 2:28PM EDT | 440.00 | 9.40 | 0.60 | 1.05 | 0.00 | - | 50 | 175 | 28.76% |
| ACN241018C00445000 | 2024-03-13 10:19AM EDT | 445.00 | 9.11 | 0.05 | 1.10 | 0.00 | - | 1 | 5 | 29.72% |
| ACN241018C00450000 | 2024-04-03 12:42PM EDT | 450.00 | 1.05 | 0.10 | 0.80 | 0.00 | - | 1 | 8 | 28.78% |
| ACN241018C00460000 | 2024-03-04 3:06PM EDT | 460.00 | 6.70 | 0.50 | 1.20 | 0.00 | - | 3 | 106 | 32.31% |
| ACN241018C00470000 | 2024-02-29 10:56AM EDT | 470.00 | 3.70 | 0.45 | 2.40 | 0.00 | - | - | 32 | 38.53% |
| ACN241018C00490000 | 2024-03-07 1:01PM EDT | 490.00 | 3.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 33.53% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241018P00230000 | 2024-04-24 3:04PM EDT | 230.00 | 1.60 | 1.65 | 2.10 | 0.00 | - | 3 | 11 | 30.48% |
| ACN241018P00240000 | 2024-04-25 1:34PM EDT | 240.00 | 2.46 | 2.35 | 3.00 | 0.00 | - | 50 | 51 | 29.67% |
| ACN241018P00260000 | 2024-04-11 3:31PM EDT | 260.00 | 3.30 | 4.40 | 4.80 | 0.00 | - | 4 | 39 | 26.22% |
| ACN241018P00270000 | 2024-04-22 10:57AM EDT | 270.00 | 5.45 | 6.00 | 8.30 | 0.00 | - | 4 | 36 | 28.17% |
| ACN241018P00280000 | 2024-04-26 1:45PM EDT | 280.00 | 8.50 | 8.10 | 10.40 | +0.10 | +1.19% | 5 | 53 | 26.70% |
| ACN241018P00290000 | 2024-04-26 12:15PM EDT | 290.00 | 11.15 | 10.90 | 11.30 | +0.15 | +1.36% | 15 | 150 | 23.06% |
| ACN241018P00300000 | 2024-04-26 11:33AM EDT | 300.00 | 14.50 | 14.10 | 14.70 | +0.40 | +2.84% | 7 | 25 | 22.04% |
| ACN241018P00305000 | 2024-04-26 1:45PM EDT | 305.00 | 16.60 | 14.80 | 17.30 | +3.70 | +28.68% | 7 | 25 | 22.26% |
| ACN241018P00310000 | 2024-04-25 3:44PM EDT | 310.00 | 18.60 | 18.30 | 20.40 | 0.00 | - | 12 | 40 | 22.81% |
| ACN241018P00315000 | 2024-04-23 1:30PM EDT | 315.00 | 16.90 | 19.70 | 21.40 | 0.00 | - | 2 | 7 | 20.64% |
| ACN241018P00320000 | 2024-04-25 2:58PM EDT | 320.00 | 23.30 | 23.50 | 24.10 | 0.00 | - | 2 | 38 | 20.21% |
| ACN241018P00325000 | 2024-04-25 10:00AM EDT | 325.00 | 27.70 | 26.30 | 28.50 | 0.00 | - | 1 | 38 | 21.60% |
| ACN241018P00330000 | 2024-04-24 1:05PM EDT | 330.00 | 27.50 | 29.40 | 30.80 | 0.00 | - | 4 | 38 | 20.15% |
| ACN241018P00335000 | 2024-04-11 3:57PM EDT | 335.00 | 33.30 | 32.70 | 35.00 | +9.70 | +41.10% | 1 | 32 | 20.88% |
| ACN241018P00340000 | 2024-04-03 12:28PM EDT | 340.00 | 22.50 | 36.20 | 38.00 | 0.00 | - | 1 | 54 | 19.73% |
| ACN241018P00345000 | 2024-04-24 12:53PM EDT | 345.00 | 37.83 | 38.70 | 41.50 | 0.00 | - | 1 | 8 | 18.92% |
| ACN241018P00350000 | 2024-03-28 12:18PM EDT | 350.00 | 22.70 | 42.80 | 46.00 | 0.00 | - | 1 | 15 | 19.46% |
| ACN241018P00355000 | 2024-04-10 1:20PM EDT | 355.00 | 35.90 | 47.40 | 49.60 | 0.00 | - | 6 | 7 | 18.08% |
| ACN241018P00360000 | 2024-04-11 9:41AM EDT | 360.00 | 38.80 | 51.90 | 54.30 | 0.00 | - | 20 | 20 | 18.60% |
| ACN241018P00365000 | 2024-02-22 11:30AM EDT | 365.00 | 19.80 | 34.50 | 36.10 | 0.00 | - | 3 | 13 | 0.00% |
| ACN241018P00370000 | 2024-02-22 12:46PM EDT | 370.00 | 22.40 | 38.40 | 39.70 | 0.00 | - | 4 | 4 | 0.00% |
| ACN241018P00375000 | 2024-03-13 2:38PM EDT | 375.00 | 22.10 | 59.70 | 61.90 | 0.00 | - | 5 | 2 | 0.00% |
| ACN241018P00380000 | 2024-04-12 10:23AM EDT | 380.00 | 63.30 | 70.40 | 74.20 | 0.00 | - | 5 | 4 | 22.68% |
| ACN241018P00385000 | 2024-03-20 10:51AM EDT | 385.00 | 27.60 | 66.50 | 70.00 | 0.00 | - | 7 | 1 | 0.00% |
| ACN241018P00390000 | 2024-04-24 2:23PM EDT | 390.00 | 76.10 | 79.90 | 83.50 | 0.00 | - | 40 | 9 | 22.57% |
© 2024 Yahoo. All rights reserved.