Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240510C00320000 | 2024-05-06 3:13PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 23 | 194 | 23.24% |
| ACN240517C00320000 | 2024-05-06 1:40PM EDT | 2024-05-17 | 0.45 | 0.50 | 0.65 | -0.23 | -33.82% | 24 | 738 | 21.36% |
| ACN240524C00320000 | 2024-05-06 3:49PM EDT | 2024-05-24 | 1.20 | 1.05 | 1.95 | -0.09 | -6.98% | 17 | 100 | 24.35% |
| ACN240531C00320000 | 2024-05-06 11:23AM EDT | 2024-05-31 | 1.85 | 1.55 | 2.15 | +0.35 | +23.33% | 32 | 44 | 21.51% |
| ACN240607C00320000 | 2024-05-06 9:48AM EDT | 2024-06-07 | 2.52 | 2.05 | 2.55 | +0.26 | +11.50% | 4 | 167 | 20.46% |
| ACN240621C00320000 | 2024-05-06 1:41PM EDT | 2024-06-21 | 5.30 | 5.60 | 5.90 | -0.10 | -1.85% | 18 | 649 | 26.08% |
| ACN240816C00320000 | 2024-05-06 1:33PM EDT | 2024-08-16 | 9.50 | 9.70 | 10.10 | 0.00 | - | 5 | 106 | 24.43% |
| ACN240920C00320000 | 2024-05-06 3:25PM EDT | 2024-09-20 | 12.80 | 12.80 | 13.20 | +0.30 | +2.40% | 4 | 76 | 25.35% |
| ACN241018C00320000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 14.90 | 15.30 | 17.30 | 0.00 | - | 6 | 102 | 28.17% |
| ACN241115C00320000 | 2024-04-26 12:45PM EDT | 2024-11-15 | 19.57 | 17.30 | 17.80 | 0.00 | - | 8 | 161 | 26.61% |
| ACN250117C00320000 | 2024-05-06 2:23PM EDT | 2025-01-17 | 22.00 | 22.10 | 22.70 | +0.60 | +2.80% | 1 | 214 | 27.92% |
| ACN250620C00320000 | 2024-04-30 10:43AM EDT | 2025-06-20 | 30.17 | 31.00 | 31.90 | 0.00 | - | 1 | 21 | 29.18% |
| ACN260116C00320000 | 2024-05-01 10:25AM EDT | 2026-01-16 | 38.60 | 40.40 | 42.20 | 0.00 | - | 1 | 39 | 30.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240510P00320000 | 2024-05-01 10:36AM EDT | 2024-05-10 | 21.27 | 12.80 | 15.40 | 0.00 | - | 1 | 10 | 46.17% |
| ACN240517P00320000 | 2024-05-06 11:57AM EDT | 2024-05-17 | 14.88 | 13.70 | 15.10 | -2.17 | -12.73% | 13 | 451 | 25.66% |
| ACN240524P00320000 | 2024-05-03 1:49PM EDT | 2024-05-24 | 16.25 | 12.70 | 15.00 | 0.00 | - | 10 | 13 | 19.46% |
| ACN240531P00320000 | 2024-04-26 1:39PM EDT | 2024-05-31 | 14.07 | 13.60 | 16.70 | 0.00 | - | 10 | 35 | 23.99% |
| ACN240607P00320000 | 2024-05-01 10:36AM EDT | 2024-06-07 | 21.70 | 13.50 | 15.90 | 0.00 | - | 1 | 13 | 18.31% |
| ACN240614P00320000 | 2024-05-03 1:49PM EDT | 2024-06-14 | 17.30 | 14.20 | 16.30 | 0.00 | - | 10 | 10 | 17.93% |
| ACN240621P00320000 | 2024-05-06 2:57PM EDT | 2024-06-21 | 17.70 | 16.10 | 18.40 | -1.72 | -8.86% | 2 | 1,092 | 22.37% |
| ACN240816P00320000 | 2024-05-02 9:43AM EDT | 2024-08-16 | 24.00 | 19.20 | 21.00 | 0.00 | - | 8 | 121 | 19.48% |
| ACN240920P00320000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 23.60 | 22.10 | 22.60 | 0.00 | - | 3 | 351 | 19.08% |
| ACN241018P00320000 | 2024-04-30 12:06PM EDT | 2024-10-18 | 27.90 | 23.70 | 25.30 | 0.00 | - | 2 | 38 | 20.82% |
| ACN241115P00320000 | 2024-04-25 3:02PM EDT | 2024-11-15 | 24.50 | 24.10 | 26.00 | 0.00 | - | 1 | 74 | 20.06% |
| ACN250117P00320000 | 2024-04-30 3:36PM EDT | 2025-01-17 | 32.00 | 27.80 | 28.80 | 0.00 | - | 10 | 526 | 20.22% |
| ACN250620P00320000 | 2024-04-16 3:59PM EDT | 2025-06-20 | 31.80 | 32.80 | 33.80 | 0.00 | - | 26 | 28 | 19.88% |
| ACN260116P00320000 | 2024-04-29 12:05PM EDT | 2026-01-16 | 39.85 | 36.00 | 39.20 | 0.00 | - | 1 | 24 | 19.58% |
© 2024 Yahoo. All rights reserved.