Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240419C00260000 | 2024-03-27 10:00AM EDT | 260.00 | 80.20 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 85.94% |
| ACN240419C00285000 | 2024-04-02 10:12AM EDT | 285.00 | 31.30 | 27.40 | 29.70 | -20.10 | -39.11% | 1 | 1 | 52.30% |
| ACN240419C00295000 | 2024-04-08 3:48PM EDT | 295.00 | 37.43 | 17.50 | 19.50 | 0.00 | - | 5 | 0 | 53.47% |
| ACN240419C00300000 | 2024-03-15 12:10PM EDT | 300.00 | 74.23 | 15.70 | 17.60 | 0.00 | - | - | 2 | 65.61% |
| ACN240419C00310000 | 2024-04-15 3:52PM EDT | 310.00 | 5.80 | 5.60 | 5.90 | -2.03 | -25.93% | 74 | 81 | 31.18% |
| ACN240419C00315000 | 2024-04-15 3:52PM EDT | 315.00 | 3.00 | 2.75 | 2.95 | -1.20 | -28.57% | 87 | 133 | 28.59% |
| ACN240419C00320000 | 2024-04-15 3:16PM EDT | 320.00 | 1.20 | 1.05 | 1.25 | -0.95 | -44.19% | 64 | 161 | 27.81% |
| ACN240419C00325000 | 2024-04-15 3:37PM EDT | 325.00 | 0.45 | 0.40 | 0.50 | -0.48 | -51.61% | 337 | 2,414 | 28.52% |
| ACN240419C00330000 | 2024-04-15 3:52PM EDT | 330.00 | 0.22 | 0.10 | 0.30 | -0.28 | -56.00% | 214 | 358 | 32.52% |
| ACN240419C00335000 | 2024-04-15 1:42PM EDT | 335.00 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 42 | 462 | 36.57% |
| ACN240419C00340000 | 2024-04-15 3:24PM EDT | 340.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 185 | 420 | 38.38% |
| ACN240419C00345000 | 2024-04-15 3:04PM EDT | 345.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 30 | 358 | 44.04% |
| ACN240419C00350000 | 2024-04-15 11:41AM EDT | 350.00 | 0.07 | 0.00 | 0.30 | -0.03 | -30.00% | 9 | 414 | 52.64% |
| ACN240419C00355000 | 2024-04-15 10:37AM EDT | 355.00 | 0.05 | 0.00 | 0.35 | -0.33 | -86.84% | 8 | 188 | 59.57% |
| ACN240419C00357500 | 2024-04-12 10:25AM EDT | 357.50 | 0.05 | 0.00 | 1.30 | -0.70 | -93.33% | 1 | 52 | 79.05% |
| ACN240419C00360000 | 2024-04-15 9:36AM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 106 | 171 | 57.81% |
| ACN240419C00362500 | 2024-04-15 10:20AM EDT | 362.50 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 5 | 13 | 53.13% |
| ACN240419C00365000 | 2024-04-12 1:57PM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 336 | 55.47% |
| ACN240419C00367500 | 2024-04-09 1:23PM EDT | 367.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 77.25% |
| ACN240419C00370000 | 2024-04-12 3:42PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 222 | 59.38% |
| ACN240419C00372500 | 2024-04-05 12:38PM EDT | 372.50 | 0.50 | 0.00 | 0.50 | +0.40 | +400.00% | 1 | 25 | 82.62% |
| ACN240419C00375000 | 2024-04-10 3:01PM EDT | 375.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 1 | 559 | 72.27% |
| ACN240419C00377500 | 2024-03-28 3:20PM EDT | 377.50 | 0.30 | 0.00 | 1.30 | 0.00 | - | 1 | 381 | 103.61% |
| ACN240419C00380000 | 2024-04-15 9:34AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 771 | 67.97% |
| ACN240419C00382500 | 2024-03-27 10:11AM EDT | 382.50 | 0.14 | 0.00 | 1.30 | 0.00 | - | 1 | 32 | 109.38% |
| ACN240419C00385000 | 2024-04-09 3:31PM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 454 | 71.88% |
| ACN240419C00387500 | 2024-04-01 9:46AM EDT | 387.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 8 | 114.99% |
| ACN240419C00390000 | 2024-04-10 1:21PM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 897 | 76.17% |
| ACN240419C00392500 | 2024-03-18 2:21PM EDT | 392.50 | 5.00 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 120.46% |
| ACN240419C00395000 | 2024-04-02 11:38AM EDT | 395.00 | 0.05 | 0.00 | 1.05 | -0.12 | -70.59% | 1 | 314 | 118.60% |
| ACN240419C00400000 | 2024-04-15 11:58AM EDT | 400.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 9 | 1,350 | 83.59% |
| ACN240419C00405000 | 2024-04-02 9:39AM EDT | 405.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 169 | 87.50% |
| ACN240419C00410000 | 2024-04-15 11:58AM EDT | 410.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 302 | 91.41% |
| ACN240419C00415000 | 2024-04-01 9:53AM EDT | 415.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 244 | 95.31% |
| ACN240419C00420000 | 2024-04-01 12:02PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 215 | 98.44% |
| ACN240419C00425000 | 2024-04-04 2:25PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 102.34% |
| ACN240419C00430000 | 2024-03-25 10:00AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 105.47% |
| ACN240419C00435000 | 2024-03-22 11:55AM EDT | 435.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 15 | 34 | 154.88% |
| ACN240419C00440000 | 2024-03-18 10:02AM EDT | 440.00 | 0.37 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 158.01% |
| ACN240419C00445000 | 2024-02-26 11:10AM EDT | 445.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 115.63% |
| ACN240419C00450000 | 2024-03-04 3:39PM EDT | 450.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 20 | 10 | 118.75% |
| ACN240419C00455000 | 2024-03-18 10:48AM EDT | 455.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 167.87% |
| ACN240419C00460000 | 2024-03-04 1:16PM EDT | 460.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 170.31% |
| ACN240419C00470000 | 2024-03-07 1:31PM EDT | 470.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 178.22% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240419P00250000 | 2024-03-27 10:43AM EDT | 250.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 79.69% |
| ACN240419P00255000 | 2024-02-22 11:48AM EDT | 255.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 105.27% |
| ACN240419P00260000 | 2024-04-12 3:13PM EDT | 260.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 76.17% |
| ACN240419P00270000 | 2024-04-15 3:16PM EDT | 270.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 21 | 41 | 59.38% |
| ACN240419P00275000 | 2024-04-12 1:06PM EDT | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 52.73% |
| ACN240419P00280000 | 2024-04-15 1:39PM EDT | 280.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 1 | 34 | 52.64% |
| ACN240419P00285000 | 2024-04-15 12:29PM EDT | 285.00 | 0.05 | 0.00 | 1.40 | -0.10 | -66.67% | 7 | 1 | 63.67% |
| ACN240419P00290000 | 2024-04-15 10:47AM EDT | 290.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 1 | 2 | 43.36% |
| ACN240419P00295000 | 2024-04-15 1:51PM EDT | 295.00 | 0.30 | 0.15 | 0.35 | +0.09 | +42.86% | 7 | 3 | 38.09% |
| ACN240419P00300000 | 2024-04-15 3:09PM EDT | 300.00 | 0.50 | 0.40 | 0.55 | -0.27 | -35.06% | 25 | 232 | 33.30% |
| ACN240419P00305000 | 2024-04-15 3:45PM EDT | 305.00 | 1.10 | 0.90 | 1.15 | -0.05 | -4.35% | 16 | 142 | 30.96% |
| ACN240419P00310000 | 2024-04-15 3:57PM EDT | 310.00 | 2.05 | 2.05 | 2.30 | -0.10 | -4.65% | 141 | 258 | 28.49% |
| ACN240419P00315000 | 2024-04-15 3:57PM EDT | 315.00 | 4.10 | 4.20 | 4.50 | +0.25 | +6.49% | 189 | 594 | 27.20% |
| ACN240419P00320000 | 2024-04-15 3:20PM EDT | 320.00 | 8.35 | 7.50 | 8.00 | +0.85 | +11.33% | 158 | 425 | 28.00% |
| ACN240419P00325000 | 2024-04-15 3:44PM EDT | 325.00 | 12.77 | 10.90 | 13.60 | +1.94 | +17.91% | 170 | 644 | 45.00% |
| ACN240419P00330000 | 2024-04-15 3:34PM EDT | 330.00 | 17.18 | 15.50 | 18.60 | +1.38 | +8.73% | 46 | 1,086 | 55.27% |
| ACN240419P00335000 | 2024-04-15 1:18PM EDT | 335.00 | 18.44 | 20.40 | 22.80 | -2.29 | -11.05% | 22 | 511 | 54.20% |
| ACN240419P00340000 | 2024-04-15 2:50PM EDT | 340.00 | 24.30 | 25.80 | 28.40 | -1.76 | -6.75% | 2,179 | 704 | 71.17% |
| ACN240419P00345000 | 2024-04-15 10:40AM EDT | 345.00 | 29.53 | 30.80 | 33.60 | -2.22 | -6.99% | 2 | 52 | 57.86% |
| ACN240419P00350000 | 2024-04-15 3:13PM EDT | 350.00 | 37.70 | 35.60 | 38.50 | +0.20 | +0.53% | 440 | 90 | 59.86% |
| ACN240419P00355000 | 2024-04-15 3:13PM EDT | 355.00 | 42.00 | 40.30 | 42.40 | +2.50 | +6.33% | 811 | 138 | 76.27% |
| ACN240419P00357500 | 2024-04-10 3:43PM EDT | 357.50 | 34.20 | 43.60 | 45.90 | 0.00 | - | 83 | 0 | 75.54% |
| ACN240419P00360000 | 2024-04-15 3:13PM EDT | 360.00 | 44.60 | 45.10 | 47.40 | -2.80 | -5.91% | 492 | 67 | 82.81% |
| ACN240419P00362500 | 2024-03-25 12:01PM EDT | 362.50 | 31.05 | 47.80 | 50.00 | 0.00 | - | 1 | 1 | 88.57% |
| ACN240419P00365000 | 2024-04-15 3:13PM EDT | 365.00 | 52.80 | 50.10 | 53.20 | +2.70 | +5.39% | 1,330 | 183 | 106.47% |
| ACN240419P00367500 | 2024-03-21 9:36AM EDT | 367.50 | 16.80 | 52.80 | 55.00 | 0.00 | - | - | 0 | 94.92% |
| ACN240419P00370000 | 2024-04-15 3:13PM EDT | 370.00 | 54.90 | 55.10 | 58.20 | -2.50 | -4.36% | 276 | 32 | 113.33% |
| ACN240419P00372500 | 2024-04-10 3:44PM EDT | 372.50 | 47.30 | 57.60 | 60.10 | 0.00 | - | 20 | 0 | 103.71% |
| ACN240419P00375000 | 2024-04-15 3:13PM EDT | 375.00 | 59.70 | 60.70 | 62.80 | -2.70 | -4.33% | 326 | 34 | 62.50% |
| ACN240419P00377500 | 2024-04-10 3:43PM EDT | 377.50 | 51.90 | 62.90 | 65.90 | 0.00 | - | 567 | 5 | 83.01% |
| ACN240419P00380000 | 2024-04-15 3:13PM EDT | 380.00 | 64.50 | 65.60 | 67.40 | -2.70 | -4.02% | 1,900 | 230 | 107.13% |
| ACN240419P00382500 | 2024-04-10 3:44PM EDT | 382.50 | 59.90 | 67.80 | 70.00 | 0.00 | - | 24 | 0 | 112.99% |
| ACN240419P00385000 | 2024-04-11 3:42PM EDT | 385.00 | 58.20 | 70.20 | 73.40 | 0.00 | - | 56 | 8 | 80.66% |
| ACN240419P00390000 | 2024-04-10 3:43PM EDT | 390.00 | 67.40 | 75.90 | 78.20 | 0.00 | - | 639 | 0 | 104.40% |
| ACN240419P00395000 | 2024-04-10 3:43PM EDT | 395.00 | 71.50 | 80.30 | 82.30 | 0.00 | - | 295 | 0 | 120.31% |
| ACN240419P00400000 | 2024-04-10 3:44PM EDT | 400.00 | 76.30 | 85.20 | 87.60 | 0.00 | - | 64 | 0 | 135.64% |
© 2024 Yahoo. All rights reserved.