Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240524C00265000 | 2024-04-12 12:45PM EDT | 265.00 | 50.20 | 33.30 | 36.80 | 0.00 | - | 2 | 0 | 48.54% |
| ACN240524C00305000 | 2024-04-30 9:37AM EDT | 305.00 | 4.80 | 3.70 | 4.10 | -0.10 | -2.04% | 1 | 4 | 22.04% |
| ACN240524C00310000 | 2024-05-01 2:21PM EDT | 310.00 | 2.86 | 2.15 | 2.60 | -0.63 | -18.05% | 5 | 106 | 21.92% |
| ACN240524C00315000 | 2024-05-01 2:21PM EDT | 315.00 | 1.72 | 0.40 | 2.65 | -0.43 | -20.00% | 2 | 42 | 26.82% |
| ACN240524C00320000 | 2024-04-30 1:07PM EDT | 320.00 | 1.15 | 0.75 | 0.90 | 0.00 | - | 6 | 83 | 21.78% |
| ACN240524C00325000 | 2024-05-01 10:08AM EDT | 325.00 | 0.57 | 0.40 | 0.55 | -0.35 | -38.04% | 1 | 41 | 22.32% |
| ACN240524C00330000 | 2024-05-01 10:08AM EDT | 330.00 | 0.34 | 0.25 | 0.40 | -0.11 | -24.44% | 1 | 87 | 23.68% |
| ACN240524C00335000 | 2024-04-26 1:11PM EDT | 335.00 | 0.70 | 0.05 | 0.35 | 0.00 | - | 56 | 170 | 25.78% |
| ACN240524C00340000 | 2024-04-25 1:04PM EDT | 340.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | 3 | 31 | 29.81% |
| ACN240524C00345000 | 2024-04-09 11:03AM EDT | 345.00 | 4.05 | 0.00 | 2.25 | 0.00 | - | - | 2 | 47.42% |
| ACN240524C00350000 | 2024-04-15 2:53PM EDT | 350.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 44.25% |
| ACN240524C00355000 | 2024-04-26 11:18AM EDT | 355.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 47.14% |
| ACN240524C00360000 | 2024-04-08 2:37PM EDT | 360.00 | 1.70 | 0.00 | 1.35 | 0.00 | - | - | 3 | 49.95% |
| ACN240524C00365000 | 2024-04-10 1:19PM EDT | 365.00 | 0.61 | 0.00 | 1.35 | 0.00 | - | - | 3 | 52.67% |
| ACN240524C00370000 | 2024-04-22 12:54PM EDT | 370.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 55.33% |
| ACN240524C00380000 | 2024-04-12 11:24AM EDT | 380.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 28 | 28 | 52.30% |
| ACN240524C00400000 | 2024-04-12 11:24AM EDT | 400.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 28 | 28 | 54.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240524P00270000 | 2024-04-12 2:43PM EDT | 270.00 | 0.77 | 0.30 | 1.00 | 0.00 | - | 1 | 1 | 30.25% |
| ACN240524P00275000 | 2024-05-01 12:34PM EDT | 275.00 | 0.67 | 0.60 | 0.85 | +0.12 | +21.82% | 5 | 3 | 24.93% |
| ACN240524P00280000 | 2024-05-01 12:34PM EDT | 280.00 | 1.04 | 0.95 | 1.35 | +0.23 | +28.40% | 5 | 9 | 24.00% |
| ACN240524P00285000 | 2024-05-01 2:58PM EDT | 285.00 | 1.20 | 1.60 | 2.00 | -0.50 | -29.41% | 9 | 16 | 22.58% |
| ACN240524P00290000 | 2024-04-30 10:44AM EDT | 290.00 | 2.25 | 2.60 | 4.50 | 0.00 | - | 2 | 7 | 26.93% |
| ACN240524P00295000 | 2024-05-01 2:47PM EDT | 295.00 | 3.04 | 4.10 | 5.90 | -0.36 | -10.59% | 5 | 27 | 25.00% |
| ACN240524P00300000 | 2024-04-30 3:25PM EDT | 300.00 | 5.40 | 6.20 | 6.60 | -0.50 | -8.47% | 2 | 17 | 19.29% |
| ACN240524P00305000 | 2024-04-30 2:56PM EDT | 305.00 | 8.17 | 8.90 | 9.50 | 0.00 | - | 3 | 11 | 18.74% |
| ACN240524P00310000 | 2024-05-01 9:46AM EDT | 310.00 | 11.70 | 11.40 | 14.40 | +0.90 | +8.33% | 3 | 161 | 23.74% |
| ACN240524P00315000 | 2024-05-01 12:42PM EDT | 315.00 | 16.19 | 16.10 | 18.50 | +6.69 | +70.42% | 1 | 41 | 24.66% |
| ACN240524P00320000 | 2024-05-01 2:40PM EDT | 320.00 | 18.26 | 19.40 | 22.10 | +3.96 | +27.69% | 1 | 19 | 20.81% |
| ACN240524P00325000 | 2024-04-17 2:44PM EDT | 325.00 | 13.14 | 24.20 | 27.60 | 0.00 | - | - | 5 | 27.67% |
| ACN240524P00330000 | 2024-04-24 11:00AM EDT | 330.00 | 17.50 | 29.30 | 32.30 | 0.00 | - | 1 | 7 | 28.93% |
| ACN240524P00335000 | 2024-04-30 11:24AM EDT | 335.00 | 34.40 | 34.60 | 37.50 | 0.00 | - | 2 | 2 | 33.64% |
| ACN240524P00340000 | 2024-04-29 9:57AM EDT | 340.00 | 39.98 | 39.20 | 42.20 | +6.28 | +18.64% | 1 | 1 | 34.23% |
| ACN240524P00345000 | 2024-04-12 2:09PM EDT | 345.00 | 45.01 | 44.20 | 47.30 | +14.19 | +46.04% | 1 | 0 | 38.04% |
© 2024 Yahoo. All rights reserved.