Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240510C00305000 | 2024-05-01 3:07PM EDT | 305.00 | 2.10 | 1.65 | 1.90 | -0.75 | -26.32% | 28 | 9 | 23.04% |
| ACN240510C00307500 | 2024-05-01 3:56PM EDT | 307.50 | 1.30 | 1.10 | 1.30 | -0.75 | -36.59% | 27 | 10 | 23.01% |
| ACN240510C00310000 | 2024-05-01 3:28PM EDT | 310.00 | 1.56 | 0.70 | 0.85 | +0.21 | +15.56% | 8 | 35 | 22.90% |
| ACN240510C00312500 | 2024-05-01 3:48PM EDT | 312.50 | 0.75 | 0.45 | 0.65 | -0.13 | -14.77% | 8 | 10 | 24.07% |
| ACN240510C00315000 | 2024-05-01 3:57PM EDT | 315.00 | 0.40 | 0.25 | 0.45 | -0.10 | -20.00% | 245 | 310 | 24.54% |
| ACN240510C00317500 | 2024-05-01 3:04PM EDT | 317.50 | 0.40 | 0.15 | 0.30 | 0.00 | - | 18 | 55 | 24.83% |
| ACN240510C00320000 | 2024-05-01 2:01PM EDT | 320.00 | 0.25 | 0.05 | 0.25 | -0.02 | -7.41% | 3 | 133 | 26.29% |
| ACN240510C00322500 | 2024-05-01 3:05PM EDT | 322.50 | 0.15 | 0.00 | 0.25 | -0.12 | -44.44% | 7 | 14 | 28.61% |
| ACN240510C00325000 | 2024-04-30 9:47AM EDT | 325.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 30.91% |
| ACN240510C00327500 | 2024-04-30 9:34AM EDT | 327.50 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 30.32% |
| ACN240510C00330000 | 2024-04-30 9:34AM EDT | 330.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 1 | 83 | 36.57% |
| ACN240510C00332500 | 2024-04-23 1:05PM EDT | 332.50 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 46.92% |
| ACN240510C00335000 | 2024-04-29 11:04AM EDT | 335.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 21 | 53.54% |
| ACN240510C00340000 | 2024-04-29 11:56AM EDT | 340.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 34 | 52.91% |
| ACN240510C00345000 | 2024-05-01 11:18AM EDT | 345.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 66 | 46.05% |
| ACN240510C00350000 | 2024-04-29 3:19PM EDT | 350.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 7 | 8 | 61.87% |
| ACN240510C00355000 | 2024-04-30 12:31PM EDT | 355.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 57.08% |
| ACN240510C00360000 | 2024-04-23 12:00PM EDT | 360.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 12 | 65.19% |
| ACN240510C00365000 | 2024-04-11 9:30AM EDT | 365.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 20 | 46 | 55.18% |
| ACN240510C00375000 | 2024-04-01 11:33AM EDT | 375.00 | 0.72 | 0.00 | 0.95 | 0.00 | - | - | 1 | 77.20% |
| ACN240510C00380000 | 2024-04-01 10:39AM EDT | 380.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | - | 13 | 80.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240510P00260000 | 2024-04-29 10:29AM EDT | 260.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 14 | 57.42% |
| ACN240510P00285000 | 2024-04-30 11:22AM EDT | 285.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 13 | 15 | 24.41% |
| ACN240510P00290000 | 2024-05-01 1:37PM EDT | 290.00 | 0.84 | 1.05 | 1.25 | -0.34 | -28.81% | 8 | 44 | 23.05% |
| ACN240510P00295000 | 2024-05-01 3:28PM EDT | 295.00 | 1.16 | 2.25 | 2.50 | -0.99 | -46.05% | 7 | 50 | 21.90% |
| ACN240510P00297500 | 2024-05-01 3:51PM EDT | 297.50 | 2.75 | 3.20 | 3.50 | +0.01 | +0.36% | 14 | 40 | 21.71% |
| ACN240510P00300000 | 2024-05-01 3:28PM EDT | 300.00 | 2.46 | 4.30 | 4.70 | -1.64 | -40.00% | 80 | 84 | 21.30% |
| ACN240510P00302500 | 2024-05-01 3:56PM EDT | 302.50 | 5.57 | 5.80 | 6.10 | +0.67 | +13.67% | 41 | 38 | 20.62% |
| ACN240510P00305000 | 2024-05-01 3:58PM EDT | 305.00 | 7.60 | 7.50 | 8.00 | +1.62 | +27.09% | 5 | 137 | 21.52% |
| ACN240510P00307500 | 2024-05-01 11:04AM EDT | 307.50 | 9.70 | 9.10 | 11.50 | +4.00 | +70.18% | 4 | 20 | 32.07% |
| ACN240510P00310000 | 2024-05-01 1:21PM EDT | 310.00 | 10.15 | 10.60 | 12.10 | +0.41 | +4.21% | 3 | 74 | 22.08% |
| ACN240510P00312500 | 2024-04-30 1:24PM EDT | 312.50 | 11.50 | 12.90 | 15.50 | 0.00 | - | 4 | 4 | 32.96% |
| ACN240510P00315000 | 2024-05-01 9:34AM EDT | 315.00 | 13.85 | 15.00 | 17.10 | +3.20 | +30.05% | 12 | 58 | 28.24% |
| ACN240510P00317500 | 2024-05-01 3:05PM EDT | 317.50 | 15.30 | 17.40 | 19.60 | +0.93 | +6.47% | 2 | 11 | 31.15% |
| ACN240510P00320000 | 2024-04-30 1:16PM EDT | 320.00 | 21.27 | 20.00 | 22.00 | +2.28 | +12.01% | 1 | 33 | 32.74% |
| ACN240510P00322500 | 2024-04-24 9:39AM EDT | 322.50 | 9.10 | 21.80 | 24.50 | 0.00 | - | - | 0 | 35.43% |
| ACN240510P00325000 | 2024-04-30 12:42PM EDT | 325.00 | 22.30 | 24.60 | 27.30 | 0.00 | - | 8 | 0 | 41.87% |
| ACN240510P00327500 | 2024-04-24 1:58PM EDT | 327.50 | 15.27 | 27.60 | 29.70 | 0.00 | - | - | 0 | 43.34% |
| ACN240510P00330000 | 2024-04-29 12:17PM EDT | 330.00 | 25.70 | 29.20 | 32.40 | 0.00 | - | 3 | 0 | 48.46% |
| ACN240510P00335000 | 2024-04-29 3:48PM EDT | 335.00 | 31.82 | 34.70 | 37.40 | 0.00 | - | 2 | 2 | 53.66% |
| ACN240510P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 39.98 | 39.20 | 42.40 | +11.28 | +39.30% | 1 | 1 | 58.69% |
| ACN240510P00345000 | 2024-05-01 3:54PM EDT | 345.00 | 45.01 | 44.70 | 47.30 | +3.17 | +7.58% | 1 | 0 | 62.11% |
| ACN240510P00355000 | 2024-04-15 10:39AM EDT | 355.00 | 39.30 | 54.70 | 57.20 | 0.00 | - | 1 | 0 | 69.56% |
| ACN240510P00365000 | 2024-04-15 3:28PM EDT | 365.00 | 52.00 | 65.20 | 67.30 | 0.00 | - | 10 | 0 | 79.83% |
| ACN240510P00370000 | 2024-04-10 3:10PM EDT | 370.00 | 47.10 | 69.70 | 72.20 | 0.00 | - | - | 0 | 82.13% |
© 2024 Yahoo. All rights reserved.