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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241018C00305000 | 2024-04-30 11:39AM EDT | 305.00 | 21.00 | 20.40 | 21.30 | -3.30 | -13.58% | 30 | 19 | 28.19% |
| ACN241018C00310000 | 2024-04-30 12:40PM EDT | 310.00 | 18.80 | 18.00 | 19.60 | -2.10 | -10.05% | 3 | 43 | 28.66% |
| ACN241018C00315000 | 2024-04-30 10:45AM EDT | 315.00 | 16.80 | 15.90 | 16.70 | -2.40 | -12.50% | 43 | 9 | 27.47% |
| ACN241018C00320000 | 2024-04-30 11:08AM EDT | 320.00 | 14.80 | 13.80 | 14.90 | -2.00 | -11.90% | 30 | 68 | 27.42% |
| ACN241018C00325000 | 2024-04-25 2:51PM EDT | 325.00 | 16.10 | 12.00 | 13.30 | 0.00 | - | 13 | 14 | 27.43% |
| ACN241018C00330000 | 2024-04-25 2:50PM EDT | 330.00 | 14.15 | 10.30 | 12.40 | 0.00 | - | 59 | 81 | 28.17% |
| ACN241018C00335000 | 2024-04-24 9:46AM EDT | 335.00 | 14.20 | 8.90 | 9.50 | 0.00 | - | 5 | 209 | 26.05% |
| ACN241018C00340000 | 2024-04-29 11:04AM EDT | 340.00 | 9.00 | 7.60 | 8.40 | 0.00 | - | 1 | 58 | 26.13% |
| ACN241018C00345000 | 2024-04-30 10:52AM EDT | 345.00 | 7.20 | 6.50 | 7.10 | -1.80 | -20.00% | 3 | 71 | 25.74% |
| ACN241018C00350000 | 2024-04-30 1:28PM EDT | 350.00 | 6.10 | 5.50 | 6.80 | -0.60 | -8.96% | 5 | 92 | 26.73% |
| ACN241018C00355000 | 2024-04-26 11:03AM EDT | 355.00 | 6.80 | 4.70 | 6.90 | 0.00 | - | 1 | 20 | 28.29% |
| ACN241018C00360000 | 2024-04-25 9:30AM EDT | 360.00 | 5.85 | 3.90 | 6.30 | 0.00 | - | 1 | 84 | 28.65% |
| ACN241018C00365000 | 2024-04-26 10:23AM EDT | 365.00 | 4.87 | 3.20 | 3.90 | 0.00 | - | 5 | 94 | 25.47% |
| ACN241018C00370000 | 2024-04-19 3:01PM EDT | 370.00 | 6.50 | 2.75 | 5.00 | 0.00 | - | 2 | 89 | 28.84% |
| ACN241018C00375000 | 2024-04-18 12:54PM EDT | 375.00 | 5.50 | 1.65 | 4.30 | 0.00 | - | 2 | 28 | 28.63% |
| ACN241018C00380000 | 2024-04-26 10:01AM EDT | 380.00 | 2.25 | 1.85 | 3.50 | -0.74 | -24.75% | 3 | 66 | 28.01% |
| ACN241018C00385000 | 2024-04-26 1:01PM EDT | 385.00 | 2.50 | 1.70 | 3.10 | 0.00 | - | 4 | 58 | 28.12% |
| ACN241018C00390000 | 2024-04-24 1:08PM EDT | 390.00 | 2.45 | 1.45 | 1.80 | 0.00 | - | 8 | 44 | 25.48% |
| ACN241018C00395000 | 2024-04-26 10:47AM EDT | 395.00 | 1.90 | 1.25 | 3.40 | 0.00 | - | 2 | 20 | 30.89% |
| ACN241018C00400000 | 2024-04-24 9:31AM EDT | 400.00 | 2.07 | 1.05 | 3.00 | 0.00 | - | 1 | 78 | 30.85% |
| ACN241018C00405000 | 2024-04-26 10:25AM EDT | 405.00 | 1.40 | 0.20 | 2.15 | 0.00 | - | 1 | 4 | 29.35% |
| ACN241018C00410000 | 2024-04-03 3:30PM EDT | 410.00 | 3.20 | 0.20 | 2.00 | 0.00 | - | 33 | 66 | 29.75% |
| ACN241018C00415000 | 2024-03-06 4:16PM EDT | 415.00 | 17.20 | 2.80 | 4.90 | 0.00 | - | 1 | 2 | 38.31% |
| ACN241018C00420000 | 2024-04-08 2:31PM EDT | 420.00 | 2.45 | 0.45 | 0.95 | 0.00 | - | 4 | 34 | 27.12% |
| ACN241018C00425000 | 2024-04-03 10:44AM EDT | 425.00 | 2.30 | 0.25 | 1.90 | 0.00 | - | 1 | 3 | 31.94% |
| ACN241018C00430000 | 2024-03-11 9:51AM EDT | 430.00 | 10.40 | 1.40 | 1.60 | 0.00 | - | 7 | 78 | 31.61% |
| ACN241018C00435000 | 2024-02-20 11:23AM EDT | 435.00 | 6.20 | 2.40 | 3.50 | 0.00 | - | - | 4 | 38.53% |
| ACN241018C00440000 | 2024-03-20 2:28PM EDT | 440.00 | 9.40 | 0.60 | 1.05 | 0.00 | - | 50 | 175 | 30.62% |
| ACN241018C00445000 | 2024-03-13 10:19AM EDT | 445.00 | 9.11 | 0.05 | 1.10 | 0.00 | - | 1 | 5 | 31.60% |
| ACN241018C00450000 | 2024-04-03 12:42PM EDT | 450.00 | 1.05 | 0.25 | 1.60 | 0.00 | - | 1 | 8 | 34.64% |
| ACN241018C00460000 | 2024-03-04 3:06PM EDT | 460.00 | 6.70 | 0.50 | 1.20 | 0.00 | - | 3 | 106 | 34.22% |
| ACN241018C00470000 | 2024-02-29 10:56AM EDT | 470.00 | 3.70 | 0.45 | 2.40 | 0.00 | - | - | 32 | 40.65% |
| ACN241018C00490000 | 2024-03-07 1:01PM EDT | 490.00 | 3.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 35.33% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN241018P00230000 | 2024-04-29 1:06PM EDT | 230.00 | 1.88 | 1.30 | 2.45 | 0.00 | - | 1 | 11 | 30.15% |
| ACN241018P00240000 | 2024-04-25 1:34PM EDT | 240.00 | 2.46 | 2.75 | 3.20 | 0.00 | - | 50 | 51 | 28.55% |
| ACN241018P00260000 | 2024-04-11 3:31PM EDT | 260.00 | 3.30 | 5.30 | 5.90 | 0.00 | - | 4 | 39 | 26.28% |
| ACN241018P00270000 | 2024-04-22 10:57AM EDT | 270.00 | 5.45 | 6.10 | 7.80 | 0.00 | - | 4 | 36 | 25.05% |
| ACN241018P00280000 | 2024-04-30 1:08PM EDT | 280.00 | 9.80 | 9.00 | 10.20 | +0.60 | +6.52% | 18 | 64 | 23.80% |
| ACN241018P00290000 | 2024-04-30 3:54PM EDT | 290.00 | 13.50 | 12.60 | 13.60 | +2.35 | +21.08% | 2 | 164 | 23.02% |
| ACN241018P00300000 | 2024-04-30 1:02PM EDT | 300.00 | 17.00 | 16.70 | 17.70 | +2.50 | +17.24% | 3 | 32 | 22.15% |
| ACN241018P00305000 | 2024-04-30 11:19AM EDT | 305.00 | 19.45 | 18.80 | 19.90 | +1.55 | +8.66% | 1 | 35 | 21.52% |
| ACN241018P00310000 | 2024-04-30 11:39AM EDT | 310.00 | 22.00 | 21.70 | 23.80 | +3.40 | +18.28% | 1 | 40 | 22.71% |
| ACN241018P00315000 | 2024-04-23 1:30PM EDT | 315.00 | 16.90 | 24.40 | 27.00 | 0.00 | - | 2 | 7 | 22.79% |
| ACN241018P00320000 | 2024-04-30 12:06PM EDT | 320.00 | 27.90 | 26.80 | 28.70 | +4.60 | +19.74% | 2 | 38 | 20.71% |
| ACN241018P00325000 | 2024-04-30 12:13PM EDT | 325.00 | 31.00 | 29.90 | 32.90 | +3.30 | +11.91% | 2 | 38 | 21.58% |
| ACN241018P00330000 | 2024-04-29 12:02PM EDT | 330.00 | 31.90 | 33.70 | 35.70 | 0.00 | - | 10 | 43 | 20.28% |
| ACN241018P00335000 | 2024-04-26 9:44AM EDT | 335.00 | 33.30 | 37.20 | 39.90 | 0.00 | - | 1 | 31 | 20.71% |
| ACN241018P00340000 | 2024-04-29 12:02PM EDT | 340.00 | 39.30 | 41.10 | 43.60 | 0.00 | - | 10 | 64 | 20.12% |
| ACN241018P00345000 | 2024-04-24 12:53PM EDT | 345.00 | 37.83 | 45.40 | 47.20 | 0.00 | - | 1 | 8 | 18.93% |
| ACN241018P00350000 | 2024-03-28 12:18PM EDT | 350.00 | 22.70 | 42.80 | 46.00 | 0.00 | - | 1 | 15 | 0.00% |
| ACN241018P00355000 | 2024-04-10 1:20PM EDT | 355.00 | 35.90 | 53.80 | 55.80 | 0.00 | - | 6 | 7 | 18.14% |
| ACN241018P00360000 | 2024-04-11 9:41AM EDT | 360.00 | 38.80 | 57.80 | 61.00 | 0.00 | - | 20 | 20 | 19.79% |
| 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 | 77.30 | 81.50 | 0.00 | - | 5 | 0 | 25.37% |
| 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 | 87.40 | 91.50 | 0.00 | - | 40 | 9 | 27.37% |
© 2024 Yahoo. All rights reserved.