Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM 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 | 53.10 | 56.90 | 0.00 | - | 1 | 0 | 120.75% |
| ACN240419C00285000 | 2024-04-15 10:13AM EDT | 285.00 | 31.30 | 28.00 | 32.00 | 0.00 | - | 1 | 0 | 72.27% |
| ACN240419C00295000 | 2024-04-08 3:48PM EDT | 295.00 | 37.43 | 18.70 | 22.10 | 0.00 | - | 5 | 0 | 58.13% |
| ACN240419C00300000 | 2024-03-15 12:10PM EDT | 300.00 | 74.23 | 15.70 | 17.60 | 0.00 | - | - | 2 | 60.79% |
| ACN240419C00310000 | 2024-04-16 2:52PM EDT | 310.00 | 6.70 | 6.30 | 6.80 | +0.90 | +15.52% | 40 | 59 | 35.12% |
| ACN240419C00315000 | 2024-04-16 2:51PM EDT | 315.00 | 3.20 | 3.00 | 3.30 | +0.20 | +6.67% | 59 | 137 | 29.05% |
| ACN240419C00320000 | 2024-04-16 3:23PM EDT | 320.00 | 1.05 | 1.15 | 1.30 | -0.15 | -12.50% | 126 | 163 | 26.75% |
| ACN240419C00325000 | 2024-04-16 2:43PM EDT | 325.00 | 0.40 | 0.40 | 0.60 | -0.05 | -11.11% | 66 | 2,383 | 28.83% |
| ACN240419C00330000 | 2024-04-16 3:13PM EDT | 330.00 | 0.20 | 0.10 | 0.30 | -0.02 | -9.09% | 34 | 495 | 31.49% |
| ACN240419C00335000 | 2024-04-16 3:13PM EDT | 335.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 8 | 475 | 45.26% |
| ACN240419C00340000 | 2024-04-16 3:21PM EDT | 340.00 | 0.10 | 0.00 | 0.50 | +0.05 | +100.00% | 7 | 364 | 50.64% |
| ACN240419C00345000 | 2024-04-16 3:22PM EDT | 345.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 38 | 372 | 43.16% |
| ACN240419C00350000 | 2024-04-15 11:41AM EDT | 350.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 9 | 414 | 51.76% |
| ACN240419C00355000 | 2024-04-15 10:38AM EDT | 355.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 188 | 66.99% |
| ACN240419C00357500 | 2024-04-16 3:19PM EDT | 357.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 51.76% |
| ACN240419C00360000 | 2024-04-15 10:36AM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 106 | 236 | 57.03% |
| ACN240419C00362500 | 2024-04-15 10:20AM EDT | 362.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 52.34% |
| ACN240419C00365000 | 2024-04-16 3:07PM EDT | 365.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 336 | 61.91% |
| ACN240419C00367500 | 2024-04-09 1:23PM EDT | 367.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 76.47% |
| ACN240419C00370000 | 2024-04-12 3:42PM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 222 | 84.67% |
| ACN240419C00372500 | 2024-04-15 9:33AM EDT | 372.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 87.50% |
| ACN240419C00375000 | 2024-04-15 9:33AM EDT | 375.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 558 | 84.47% |
| ACN240419C00377500 | 2024-03-28 3:20PM EDT | 377.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 381 | 92.97% |
| ACN240419C00380000 | 2024-04-15 9:34AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 761 | 67.19% |
| ACN240419C00382500 | 2024-03-27 10:11AM EDT | 382.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 98.34% |
| ACN240419C00385000 | 2024-04-09 3:31PM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 454 | 71.48% |
| ACN240419C00387500 | 2024-04-01 9:46AM EDT | 387.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 103.61% |
| ACN240419C00390000 | 2024-04-10 1:21PM EDT | 390.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 897 | 96.48% |
| ACN240419C00392500 | 2024-03-18 2:21PM EDT | 392.50 | 5.00 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 108.79% |
| ACN240419C00395000 | 2024-04-15 3:04PM EDT | 395.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 314 | 111.33% |
| ACN240419C00400000 | 2024-04-16 11:40AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 14 | 1,349 | 83.20% |
| ACN240419C00405000 | 2024-04-15 11:38AM EDT | 405.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 86.72% |
| ACN240419C00410000 | 2024-04-16 11:40AM EDT | 410.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 295 | 90.63% |
| ACN240419C00415000 | 2024-04-01 9:53AM EDT | 415.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 244 | 94.53% |
| ACN240419C00420000 | 2024-04-01 12:02PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 215 | 97.66% |
| ACN240419C00425000 | 2024-04-04 2:25PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 101.56% |
| ACN240419C00430000 | 2024-03-25 10:00AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 104.69% |
| ACN240419C00435000 | 2024-03-22 11:55AM EDT | 435.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 34 | 148.63% |
| ACN240419C00440000 | 2024-03-18 10:02AM EDT | 440.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 152.93% |
| 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 | 0.75 | 0.00 | - | 2 | 3 | 165.43% |
| ACN240419C00460000 | 2024-03-04 1:16PM EDT | 460.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 169.53% |
| ACN240419C00470000 | 2024-03-07 1:31PM EDT | 470.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 177.44% |
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 | 0.10 | 0.00 | - | 10 | 15 | 86.72% |
| ACN240419P00255000 | 2024-02-22 11:48AM EDT | 255.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 106.15% |
| ACN240419P00260000 | 2024-04-12 3:13PM EDT | 260.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 91.31% |
| ACN240419P00270000 | 2024-04-15 3:16PM EDT | 270.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 21 | 60 | 60.16% |
| ACN240419P00275000 | 2024-04-12 1:06PM EDT | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 53.52% |
| ACN240419P00280000 | 2024-04-15 1:39PM EDT | 280.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 35 | 78.30% |
| ACN240419P00285000 | 2024-04-15 12:29PM EDT | 285.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 7 | 8 | 57.13% |
| ACN240419P00290000 | 2024-04-15 10:47AM EDT | 290.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 44.29% |
| ACN240419P00295000 | 2024-04-15 1:51PM EDT | 295.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 7 | 10 | 47.24% |
| ACN240419P00300000 | 2024-04-16 3:51PM EDT | 300.00 | 0.28 | 0.25 | 0.35 | -0.22 | -44.00% | 113 | 233 | 30.64% |
| ACN240419P00305000 | 2024-04-16 3:21PM EDT | 305.00 | 0.57 | 0.50 | 0.65 | -0.53 | -48.18% | 9 | 144 | 26.32% |
| ACN240419P00310000 | 2024-04-16 3:24PM EDT | 310.00 | 1.30 | 1.25 | 1.40 | -0.75 | -36.59% | 62 | 327 | 22.68% |
| ACN240419P00315000 | 2024-04-16 3:20PM EDT | 315.00 | 3.00 | 2.95 | 3.10 | -1.10 | -26.83% | 111 | 587 | 19.21% |
| ACN240419P00320000 | 2024-04-16 2:34PM EDT | 320.00 | 7.29 | 5.50 | 6.30 | -1.06 | -12.69% | 56 | 403 | 14.21% |
| ACN240419P00325000 | 2024-04-16 3:21PM EDT | 325.00 | 10.28 | 9.80 | 10.60 | -2.49 | -19.50% | 26 | 593 | 0.00% |
| ACN240419P00330000 | 2024-04-16 12:29PM EDT | 330.00 | 17.06 | 14.00 | 16.70 | -0.12 | -0.70% | 35 | 1,056 | 37.67% |
| ACN240419P00335000 | 2024-04-16 1:38PM EDT | 335.00 | 21.70 | 18.40 | 21.40 | +3.26 | +17.68% | 7 | 202 | 39.16% |
| ACN240419P00340000 | 2024-04-16 2:48PM EDT | 340.00 | 25.50 | 23.50 | 26.80 | +1.20 | +4.94% | 401 | 210 | 55.18% |
| ACN240419P00345000 | 2024-04-15 10:40AM EDT | 345.00 | 29.53 | 28.30 | 32.30 | 0.00 | - | 2 | 8 | 71.56% |
| ACN240419P00350000 | 2024-04-16 2:49PM EDT | 350.00 | 34.60 | 33.70 | 37.00 | -3.10 | -8.22% | 2 | 2 | 73.78% |
| ACN240419P00355000 | 2024-04-16 2:53PM EDT | 355.00 | 41.70 | 38.40 | 41.70 | -0.30 | -0.71% | 14 | 6 | 74.02% |
| ACN240419P00357500 | 2024-04-10 3:43PM EDT | 357.50 | 34.20 | 40.50 | 44.60 | 0.00 | - | 83 | 0 | 86.38% |
| ACN240419P00360000 | 2024-04-16 2:53PM EDT | 360.00 | 46.70 | 43.30 | 46.70 | +2.10 | +4.71% | 10 | 3 | 80.52% |
| ACN240419P00362500 | 2024-03-25 12:01PM EDT | 362.50 | 31.05 | 45.80 | 48.70 | 0.00 | - | 1 | 1 | 63.48% |
| ACN240419P00365000 | 2024-04-16 2:55PM EDT | 365.00 | 51.90 | 48.20 | 52.00 | -0.90 | -1.70% | 19 | 8 | 94.34% |
| ACN240419P00367500 | 2024-03-21 9:36AM EDT | 367.50 | 16.80 | 51.30 | 53.90 | 0.00 | - | - | 0 | 79.59% |
| ACN240419P00370000 | 2024-04-16 2:53PM EDT | 370.00 | 53.50 | 53.10 | 56.90 | -1.40 | -2.55% | 7 | 3 | 98.34% |
| ACN240419P00372500 | 2024-04-10 3:44PM EDT | 372.50 | 47.30 | 55.70 | 59.50 | 0.00 | - | 20 | 0 | 103.91% |
| ACN240419P00375000 | 2024-04-16 3:44PM EDT | 375.00 | 62.50 | 58.20 | 61.70 | +2.80 | +4.69% | 57 | 13 | 98.83% |
| ACN240419P00377500 | 2024-04-10 3:43PM EDT | 377.50 | 51.90 | 60.80 | 64.80 | 0.00 | - | 567 | 5 | 117.04% |
| ACN240419P00380000 | 2024-04-16 3:44PM EDT | 380.00 | 66.49 | 63.40 | 67.30 | +1.99 | +3.09% | 1,400 | 230 | 120.22% |
| ACN240419P00382500 | 2024-04-10 3:44PM EDT | 382.50 | 59.90 | 65.50 | 69.50 | 0.00 | - | 24 | 0 | 116.11% |
| ACN240419P00385000 | 2024-04-11 3:42PM EDT | 385.00 | 58.20 | 68.30 | 72.20 | 0.00 | - | 56 | 8 | 124.07% |
| ACN240419P00390000 | 2024-04-10 3:43PM EDT | 390.00 | 67.40 | 73.50 | 76.70 | 0.00 | - | 639 | 0 | 115.82% |
| ACN240419P00395000 | 2024-04-10 3:43PM EDT | 395.00 | 71.50 | 78.20 | 82.00 | 0.00 | - | 295 | 0 | 130.57% |
| ACN240419P00400000 | 2024-04-10 3:44PM EDT | 400.00 | 76.30 | 83.20 | 87.00 | 0.00 | - | 64 | 0 | 136.13% |
© 2024 Yahoo. All rights reserved.