Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM 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 | 53.30 | 55.20 | 0.00 | - | 2 | 0 | 252.34% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 6.30 | 10.10 | 0.00 | - | 1 | 0 | 81.25% |
| ACN240426C00305000 | 2024-04-26 3:38PM EDT | 305.00 | 3.40 | 1.20 | 5.00 | -2.10 | -38.18% | 6 | 26 | 51.54% |
| ACN240426C00307500 | 2024-04-26 1:33PM EDT | 307.50 | 0.75 | 0.30 | 1.45 | -2.39 | -76.11% | 18 | 23 | 18.60% |
| ACN240426C00310000 | 2024-04-26 2:22PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | -1.55 | -96.88% | 46 | 23 | 8.79% |
| ACN240426C00312500 | 2024-04-26 10:07AM EDT | 312.50 | 0.09 | 0.00 | 0.15 | -0.35 | -79.55% | 2 | 91 | 21.09% |
| ACN240426C00315000 | 2024-04-26 10:45AM EDT | 315.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 3 | 200 | 23.44% |
| ACN240426C00317500 | 2024-04-26 10:41AM EDT | 317.50 | 0.16 | 0.00 | 0.15 | +0.06 | +60.00% | 1 | 167 | 37.01% |
| ACN240426C00320000 | 2024-04-25 3:06PM EDT | 320.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 97 | 36.52% |
| ACN240426C00322500 | 2024-04-25 3:04PM EDT | 322.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 228 | 57.03% |
| ACN240426C00325000 | 2024-04-26 12:54PM EDT | 325.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 3 | 87 | 54.10% |
| ACN240426C00327500 | 2024-04-24 11:43AM EDT | 327.50 | 0.22 | 0.00 | 0.05 | +0.21 | +2,100.00% | 1 | 41 | 54.30% |
| ACN240426C00330000 | 2024-04-24 9:44AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 225 | 55.08% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 24 | 28 | 85.16% |
| ACN240426C00335000 | 2024-04-26 12:51PM EDT | 335.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 4 | 84 | 78.71% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 70.31% |
| ACN240426C00340000 | 2024-04-26 12:54PM EDT | 340.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 6 | 59 | 75.39% |
| ACN240426C00345000 | 2024-04-26 12:54PM EDT | 345.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 8 | 107 | 85.16% |
| ACN240426C00350000 | 2024-04-26 9:30AM EDT | 350.00 | 0.30 | 0.00 | 0.05 | +0.29 | +2,900.00% | 1 | 129 | 94.53% |
| ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 5 | 33 | 122.66% |
| ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 1 | 165.63% |
| ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 74 | 152.15% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 121.88% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 13 | 181.45% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | 2 | 20 | 192.19% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 146.88% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 0.65 | 0.00 | - | 5 | 12 | 213.09% |
| ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 34 | 162.50% |
| ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 233.20% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 178.13% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 258.01% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 267.58% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 276.76% |
| 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 | 300.78% |
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 | 183.40% |
| ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 7 | 77.15% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 12 | 39 | 87.30% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 80.47% |
| ACN240426P00295000 | 2024-04-25 2:03PM EDT | 295.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 8 | 70.70% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 43.85% |
| ACN240426P00300000 | 2024-04-26 2:49PM EDT | 300.00 | 0.03 | 0.00 | 0.20 | -0.08 | -72.73% | 38 | 164 | 35.45% |
| ACN240426P00302500 | 2024-04-25 3:14PM EDT | 302.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 13 | 21 | 19.53% |
| ACN240426P00305000 | 2024-04-26 2:06PM EDT | 305.00 | 0.06 | 0.00 | 0.20 | -0.39 | -86.67% | 30 | 168 | 17.29% |
| ACN240426P00307500 | 2024-04-26 3:41PM EDT | 307.50 | 0.08 | 0.00 | 0.80 | -1.07 | -93.04% | 40 | 34 | 15.92% |
| ACN240426P00310000 | 2024-04-26 3:45PM EDT | 310.00 | 1.90 | 1.00 | 3.40 | -0.49 | -20.50% | 53 | 150 | 34.82% |
| ACN240426P00312500 | 2024-04-26 3:41PM EDT | 312.50 | 4.20 | 3.70 | 5.80 | +0.35 | +9.09% | 6 | 103 | 46.58% |
| ACN240426P00315000 | 2024-04-26 1:49PM EDT | 315.00 | 7.36 | 5.70 | 8.10 | +1.91 | +35.05% | 19 | 440 | 54.35% |
| ACN240426P00317500 | 2024-04-25 2:50PM EDT | 317.50 | 8.52 | 8.00 | 10.40 | 0.00 | - | 22 | 78 | 60.30% |
| ACN240426P00320000 | 2024-04-26 3:20PM EDT | 320.00 | 12.06 | 9.90 | 13.80 | +2.01 | +20.00% | 23 | 95 | 90.89% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 12.40 | 16.00 | 0.00 | - | 1 | 13 | 94.58% |
| ACN240426P00325000 | 2024-04-25 2:49PM EDT | 325.00 | 14.60 | 15.20 | 17.20 | 0.00 | - | 89 | 38 | 60.25% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 17.40 | 20.90 | 0.00 | - | 2 | 0 | 111.13% |
| ACN240426P00330000 | 2024-04-26 11:23AM EDT | 330.00 | 21.40 | 20.00 | 23.40 | -1.00 | -4.46% | 8 | 15 | 120.12% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 22.50 | 26.00 | 0.00 | - | 1 | 0 | 131.69% |
| ACN240426P00335000 | 2024-04-25 3:42PM EDT | 335.00 | 26.80 | 25.20 | 28.80 | 0.00 | - | 705 | 109 | 148.63% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 27.40 | 30.20 | 0.00 | - | 1 | 0 | 121.09% |
| ACN240426P00340000 | 2024-04-26 2:37PM EDT | 340.00 | 32.40 | 30.50 | 33.30 | +12.30 | +61.19% | 1 | 2 | 150.68% |
| ACN240426P00342500 | 2024-04-24 10:55AM EDT | 342.50 | 29.54 | 32.40 | 36.30 | 0.00 | - | 2 | 2 | 174.12% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 35.10 | 38.40 | 0.00 | - | 5 | 0 | 169.68% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 40.70 | 43.80 | 0.00 | - | 1 | 0 | 127.34% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 45.20 | 48.60 | 0.00 | - | 1 | 0 | 206.64% |
| ACN240426P00357500 | 2024-04-25 10:12AM EDT | 357.50 | 51.00 | 48.00 | 50.10 | 0.00 | - | 1 | 0 | 170.41% |
| ACN240426P00360000 | 2024-04-25 10:19AM EDT | 360.00 | 53.40 | 50.10 | 53.60 | 0.00 | - | 3 | 0 | 221.14% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 55.10 | 58.80 | 0.00 | - | 3 | 0 | 242.38% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 60.10 | 63.20 | 0.00 | - | 4 | 0 | 232.42% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 65.50 | 68.80 | 0.00 | - | 2 | 0 | 167.97% |
| ACN240426P00380000 | 2024-04-24 2:50PM EDT | 380.00 | 65.70 | 69.90 | 73.80 | 0.00 | - | 4 | 1 | 283.01% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 74.90 | 78.80 | 0.00 | - | - | 0 | 295.85% |
© 2024 Yahoo. All rights reserved.