Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240426C00255000 | 2024-03-26 12:31PM EDT | 255.00 | 81.90 | 51.30 | 53.80 | 0.00 | - | 2 | 0 | 140.63% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 7.40 | 8.60 | 0.00 | - | 1 | 0 | 25.73% |
| ACN240426C00305000 | 2024-04-25 12:03PM EDT | 305.00 | 2.50 | 3.40 | 3.70 | -7.00 | -73.68% | 21 | 21 | 15.14% |
| ACN240426C00307500 | 2024-04-25 1:11PM EDT | 307.50 | 1.90 | 1.85 | 2.00 | -8.50 | -81.73% | 26 | 4 | 16.50% |
| ACN240426C00310000 | 2024-04-25 1:13PM EDT | 310.00 | 0.95 | 0.80 | 1.00 | -2.75 | -74.32% | 22 | 13 | 18.36% |
| ACN240426C00312500 | 2024-04-25 1:00PM EDT | 312.50 | 0.30 | 0.25 | 0.40 | -2.10 | -87.50% | 7 | 89 | 18.85% |
| ACN240426C00315000 | 2024-04-25 12:05PM EDT | 315.00 | 0.08 | 0.05 | 0.15 | -1.52 | -95.00% | 20 | 184 | 19.73% |
| ACN240426C00317500 | 2024-04-25 12:02PM EDT | 317.50 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 214 | 267 | 23.15% |
| ACN240426C00320000 | 2024-04-25 12:35PM EDT | 320.00 | 0.09 | 0.00 | 0.10 | -0.16 | -64.00% | 10 | 107 | 28.13% |
| ACN240426C00322500 | 2024-04-25 1:00PM EDT | 322.50 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 11 | 230 | 35.45% |
| ACN240426C00325000 | 2024-04-25 1:00PM EDT | 325.00 | 0.09 | 0.00 | 0.30 | +0.04 | +80.00% | 2 | 88 | 46.39% |
| ACN240426C00327500 | 2024-04-24 11:43AM EDT | 327.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 9 | 41 | 53.32% |
| ACN240426C00330000 | 2024-04-24 9:44AM EDT | 330.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 225 | 63.38% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 28 | 64.45% |
| ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 84 | 49.61% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 53.52% |
| ACN240426C00340000 | 2024-04-24 10:55AM EDT | 340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 59 | 52.73% |
| ACN240426C00345000 | 2024-04-22 1:41PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 59.38% |
| ACN240426C00350000 | 2024-04-25 1:02PM EDT | 350.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 2 | 129 | 71.88% |
| ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 5 | 33 | 98.73% |
| ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 75.78% |
| ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 5 | 74 | 115.63% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 85.16% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 13 | 147.36% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 97.66% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 103.13% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 5 | 12 | 154.98% |
| ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 34 | 114.84% |
| ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 120.31% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 174.80% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 181.64% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 188.28% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 194.92% |
| ACN240426C00420000 | 2024-03-25 9:35AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 50.00% |
| ACN240426C00425000 | 2024-03-27 2:27PM EDT | 425.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 91 | 205.66% |
| ACN240426C00430000 | 2024-03-26 10:48AM EDT | 430.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 0 | 211.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240426P00255000 | 2024-04-16 9:36AM EDT | 255.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | - | 1 | 104.69% |
| ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 6 | 7 | 83.50% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 12 | 39 | 69.63% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 62.55% |
| ACN240426P00295000 | 2024-04-25 1:10PM EDT | 295.00 | 0.06 | 0.05 | 0.10 | -0.44 | -88.00% | 2 | 8 | 33.01% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 31.98% |
| ACN240426P00300000 | 2024-04-25 12:56PM EDT | 300.00 | 0.20 | 0.10 | 0.25 | +0.09 | +81.82% | 243 | 243 | 27.54% |
| ACN240426P00302500 | 2024-04-25 12:21PM EDT | 302.50 | 0.70 | 0.30 | 0.45 | +0.50 | +250.00% | 5 | 13 | 25.34% |
| ACN240426P00305000 | 2024-04-25 12:20PM EDT | 305.00 | 1.41 | 0.75 | 0.95 | +0.94 | +200.00% | 8 | 160 | 24.93% |
| ACN240426P00307500 | 2024-04-25 1:19PM EDT | 307.50 | 1.73 | 1.65 | 1.75 | +1.23 | +292.86% | 15 | 28 | 23.91% |
| ACN240426P00310000 | 2024-04-25 1:02PM EDT | 310.00 | 3.47 | 3.10 | 3.40 | +2.57 | +285.56% | 34 | 168 | 27.66% |
| ACN240426P00312500 | 2024-04-25 12:03PM EDT | 312.50 | 6.50 | 4.10 | 5.40 | +4.55 | +233.33% | 23 | 109 | 31.74% |
| ACN240426P00315000 | 2024-04-25 12:38PM EDT | 315.00 | 8.50 | 7.00 | 7.90 | +5.20 | +157.58% | 356 | 571 | 40.31% |
| ACN240426P00317500 | 2024-04-25 10:12AM EDT | 317.50 | 11.22 | 9.00 | 11.80 | +7.63 | +212.53% | 12 | 102 | 67.41% |
| ACN240426P00320000 | 2024-04-25 12:19PM EDT | 320.00 | 14.05 | 10.90 | 14.10 | +10.05 | +251.25% | 25 | 124 | 73.19% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 13.30 | 16.60 | 0.00 | - | 1 | 14 | 54.49% |
| ACN240426P00325000 | 2024-04-25 10:57AM EDT | 325.00 | 18.99 | 16.30 | 18.60 | +6.35 | +50.24% | 9 | 38 | 60.79% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 19.00 | 21.40 | 0.00 | - | 2 | 0 | 72.17% |
| ACN240426P00330000 | 2024-04-25 12:19PM EDT | 330.00 | 24.70 | 21.30 | 24.30 | +6.40 | +34.97% | 12 | 20 | 80.40% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 23.50 | 26.30 | 0.00 | - | 1 | 0 | 77.34% |
| ACN240426P00335000 | 2024-04-25 10:19AM EDT | 335.00 | 28.37 | 26.80 | 28.90 | +4.87 | +20.72% | 5 | 104 | 93.51% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 28.60 | 31.70 | 0.00 | - | 1 | 0 | 94.68% |
| ACN240426P00340000 | 2024-04-23 9:35AM EDT | 340.00 | 20.10 | 31.90 | 34.10 | 0.00 | - | 1 | 2 | 108.35% |
| ACN240426P00342500 | 2024-04-24 10:55AM EDT | 342.50 | 29.54 | 33.50 | 35.90 | 0.00 | - | 2 | 2 | 92.58% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 36.30 | 39.10 | 0.00 | - | 5 | 0 | 112.26% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 41.60 | 44.10 | 0.00 | - | 1 | 0 | 126.66% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 46.40 | 49.00 | 0.00 | - | 1 | 0 | 132.72% |
| ACN240426P00357500 | 2024-04-25 10:12AM EDT | 357.50 | 51.00 | 48.30 | 51.10 | +5.20 | +11.35% | 1 | 0 | 120.80% |
| ACN240426P00360000 | 2024-04-24 2:21PM EDT | 360.00 | 53.40 | 50.30 | 54.20 | +4.90 | +10.10% | 3 | 0 | 127.25% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 56.60 | 58.90 | 0.00 | - | 3 | 0 | 153.47% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 61.20 | 63.90 | 0.00 | - | 4 | 0 | 156.15% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 66.20 | 68.90 | 0.00 | - | 2 | 0 | 164.94% |
| ACN240426P00380000 | 2024-04-24 2:50PM EDT | 380.00 | 65.70 | 71.50 | 73.80 | 0.00 | - | 4 | 1 | 177.10% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 76.70 | 78.70 | 0.00 | - | - | 0 | 187.35% |
© 2024 Yahoo. All rights reserved.