Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240510C00300000 | 2024-05-10 9:30AM EDT | 2024-05-10 | 8.36 | 4.80 | 7.60 | +2.77 | +49.55% | 10 | 60 | 56.54% |
| ACN240517C00300000 | 2024-05-09 3:26PM EDT | 2024-05-17 | 9.50 | 7.40 | 8.00 | +2.31 | +32.13% | 1 | 94 | 22.77% |
| ACN240524C00300000 | 2024-05-03 10:47AM EDT | 2024-05-24 | 8.20 | 7.70 | 9.60 | 0.00 | - | 5 | 6 | 24.07% |
| ACN240531C00300000 | 2024-05-06 1:56PM EDT | 2024-05-31 | 12.30 | 8.00 | 10.60 | +2.30 | +23.00% | 1 | 13 | 23.52% |
| ACN240607C00300000 | 2024-05-09 2:04PM EDT | 2024-06-07 | 9.40 | 10.10 | 11.80 | 0.00 | - | 4 | 9 | 24.21% |
| ACN240621C00300000 | 2024-05-09 1:56PM EDT | 2024-06-21 | 13.30 | 14.50 | 15.00 | 0.00 | - | 12 | 255 | 27.85% |
| ACN240816C00300000 | 2024-05-09 3:49PM EDT | 2024-08-16 | 19.00 | 19.00 | 20.80 | 0.00 | - | 3 | 31 | 27.73% |
| ACN240920C00300000 | 2024-05-09 1:48PM EDT | 2024-09-20 | 21.00 | 22.50 | 23.80 | 0.00 | - | 1 | 12 | 27.97% |
| ACN241018C00300000 | 2024-05-09 2:19PM EDT | 2024-10-18 | 24.30 | 25.10 | 25.90 | 0.00 | - | 3 | 33 | 28.07% |
| ACN241115C00300000 | 2024-05-08 2:21PM EDT | 2024-11-15 | 32.00 | 26.80 | 28.60 | 0.00 | - | 6 | 43 | 29.05% |
| ACN250117C00300000 | 2024-05-06 11:23AM EDT | 2025-01-17 | 31.55 | 31.90 | 32.80 | 0.00 | - | 5 | 498 | 29.39% |
| ACN250620C00300000 | 2024-04-30 1:06PM EDT | 2025-06-20 | 39.93 | 40.70 | 42.20 | 0.00 | - | 1 | 5 | 30.62% |
| ACN260116C00300000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 52.45 | 50.30 | 53.10 | 0.00 | - | 535 | 569 | 31.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240510P00300000 | 2024-05-10 2:48PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.35 | -0.15 | -75.00% | 52 | 300 | 34.96% |
| ACN240517P00300000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.05 | 0.95 | 1.05 | -0.50 | -32.26% | 42 | 818 | 18.38% |
| ACN240524P00300000 | 2024-05-10 10:34AM EDT | 2024-05-24 | 1.80 | 1.45 | 3.10 | -0.62 | -25.62% | 17 | 120 | 23.32% |
| ACN240531P00300000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 2.60 | 2.55 | 3.70 | +0.03 | +1.17% | 3 | 60 | 21.46% |
| ACN240607P00300000 | 2024-05-09 10:55AM EDT | 2024-06-07 | 3.97 | 2.90 | 3.30 | 0.00 | - | 1 | 41 | 17.41% |
| ACN240614P00300000 | 2024-05-09 3:00PM EDT | 2024-06-14 | 4.52 | 3.50 | 4.00 | 0.00 | - | 10 | 13 | 17.63% |
| ACN240621P00300000 | 2024-05-10 3:12PM EDT | 2024-06-21 | 6.44 | 6.30 | 6.60 | -0.96 | -12.97% | 18 | 772 | 22.72% |
| ACN240628P00300000 | 2024-05-09 3:57PM EDT | 2024-06-28 | 7.44 | 6.60 | 7.30 | 0.00 | - | 1 | 1 | 22.69% |
| ACN240816P00300000 | 2024-05-10 1:02PM EDT | 2024-08-16 | 9.60 | 9.60 | 10.00 | -1.30 | -11.93% | 4 | 249 | 20.53% |
| ACN240920P00300000 | 2024-05-10 9:59AM EDT | 2024-09-20 | 10.94 | 11.40 | 12.00 | -2.06 | -15.85% | 1 | 190 | 20.42% |
| ACN241018P00300000 | 2024-05-09 11:07AM EDT | 2024-10-18 | 14.70 | 13.60 | 14.00 | 0.00 | - | 1 | 52 | 21.10% |
| ACN241115P00300000 | 2024-05-10 10:15AM EDT | 2024-11-15 | 14.60 | 14.90 | 15.30 | +0.50 | +3.55% | 2 | 15 | 20.99% |
| ACN250117P00300000 | 2024-05-09 1:48PM EDT | 2025-01-17 | 19.60 | 17.80 | 20.00 | 0.00 | - | 2 | 1,179 | 22.91% |
| ACN250620P00300000 | 2024-05-02 2:45PM EDT | 2025-06-20 | 27.00 | 23.20 | 26.00 | 0.00 | - | 1 | 99 | 22.82% |
| ACN260116P00300000 | 2024-05-03 11:50AM EDT | 2026-01-16 | 30.80 | 28.80 | 30.50 | 0.00 | - | 5 | 139 | 21.43% |
© 2024 Yahoo. All rights reserved.