Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:310.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240510C00310000 | 2024-05-10 11:35AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 48 | 259 | 15.63% |
| ACN240517C00310000 | 2024-05-10 11:47AM EDT | 2024-05-17 | 1.90 | 1.95 | 2.10 | +0.20 | +11.76% | 38 | 191 | 19.57% |
| ACN240524C00310000 | 2024-05-10 11:31AM EDT | 2024-05-24 | 3.60 | 3.30 | 3.70 | +1.24 | +52.54% | 4 | 103 | 21.04% |
| ACN240531C00310000 | 2024-05-10 10:39AM EDT | 2024-05-31 | 4.71 | 4.10 | 4.50 | +1.71 | +57.00% | 2 | 124 | 20.10% |
| ACN240607C00310000 | 2024-05-10 10:43AM EDT | 2024-06-07 | 5.80 | 5.00 | 5.50 | +1.45 | +33.33% | 6 | 52 | 20.46% |
| ACN240614C00310000 | 2024-05-10 10:19AM EDT | 2024-06-14 | 6.90 | 6.00 | 6.50 | +1.50 | +27.78% | 4 | 3 | 20.99% |
| ACN240621C00310000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 10.53 | 9.50 | 9.70 | +1.03 | +10.84% | 2 | 404 | 26.87% |
| ACN240628C00310000 | 2024-05-09 3:57PM EDT | 2024-06-28 | 10.04 | 10.00 | 10.70 | 0.00 | - | 1 | 1 | 27.14% |
| ACN240816C00310000 | 2024-05-10 11:14AM EDT | 2024-08-16 | 14.40 | 13.90 | 14.30 | +1.10 | +8.27% | 7 | 183 | 24.94% |
| ACN240920C00310000 | 2024-05-09 2:04PM EDT | 2024-09-20 | 18.50 | 17.20 | 17.80 | +2.60 | +16.35% | 5 | 161 | 26.16% |
| ACN241018C00310000 | 2024-05-09 10:51AM EDT | 2024-10-18 | 19.10 | 20.00 | 20.40 | 0.00 | - | 2 | 51 | 26.98% |
| ACN241115C00310000 | 2024-05-09 3:42PM EDT | 2024-11-15 | 22.75 | 21.90 | 22.40 | +1.45 | +6.81% | 1 | 18 | 27.18% |
| ACN250117C00310000 | 2024-05-09 1:42PM EDT | 2025-01-17 | 28.05 | 26.70 | 27.30 | +2.85 | +11.31% | 1 | 2,635 | 28.37% |
| ACN250620C00310000 | 2024-04-30 10:43AM EDT | 2025-06-20 | 34.85 | 36.00 | 37.10 | 0.00 | - | 1 | 3 | 29.99% |
| ACN260116C00310000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 46.95 | 46.00 | 47.70 | 0.00 | - | 535 | 549 | 31.10% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240510P00310000 | 2024-05-10 10:22AM EDT | 2024-05-10 | 2.05 | 2.30 | 3.70 | -2.41 | -54.04% | 10 | 87 | 20.41% |
| ACN240517P00310000 | 2024-05-10 11:33AM EDT | 2024-05-17 | 4.50 | 4.40 | 4.70 | -0.80 | -15.09% | 240 | 289 | 14.41% |
| ACN240524P00310000 | 2024-05-08 11:01AM EDT | 2024-05-24 | 3.46 | 5.60 | 6.00 | 0.00 | - | 1 | 161 | 16.22% |
| ACN240531P00310000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 5.41 | 6.00 | 6.40 | -0.59 | -9.83% | 3 | 29 | 14.79% |
| ACN240607P00310000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 8.00 | 6.60 | 7.10 | 0.00 | - | 2 | 33 | 14.98% |
| ACN240614P00310000 | 2024-05-07 11:12AM EDT | 2024-06-14 | 6.03 | 6.50 | 8.50 | 0.00 | - | - | 2 | 17.18% |
| ACN240621P00310000 | 2024-05-10 9:58AM EDT | 2024-06-21 | 9.60 | 10.40 | 10.70 | -2.40 | -20.00% | 6 | 817 | 21.02% |
| ACN240816P00310000 | 2024-05-10 10:59AM EDT | 2024-08-16 | 13.50 | 13.90 | 14.20 | -1.10 | -7.53% | 5 | 172 | 19.37% |
| ACN240920P00310000 | 2024-05-09 1:52PM EDT | 2024-09-20 | 17.80 | 15.80 | 16.30 | 0.00 | - | 2 | 196 | 19.49% |
| ACN241018P00310000 | 2024-05-08 9:31AM EDT | 2024-10-18 | 16.50 | 17.60 | 18.30 | 0.00 | - | 1 | 37 | 20.19% |
| ACN241115P00310000 | 2024-05-09 12:08PM EDT | 2024-11-15 | 21.10 | 18.90 | 19.50 | 0.00 | - | 1 | 27 | 20.00% |
| ACN250117P00310000 | 2024-05-09 2:32PM EDT | 2025-01-17 | 23.40 | 21.90 | 22.60 | 0.00 | - | 66 | 357 | 20.38% |
| ACN250620P00310000 | 2024-04-30 12:06PM EDT | 2025-06-20 | 31.10 | 27.30 | 28.50 | 0.00 | - | 7 | 109 | 20.65% |
| ACN260116P00310000 | 2024-05-07 9:38AM EDT | 2026-01-16 | 33.00 | 32.90 | 34.50 | 0.00 | - | 1 | 69 | 20.56% |
© 2024 Yahoo. All rights reserved.