Accenture plc (ACN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240503C00300000 | 2024-04-26 3:59PM EDT | 300.00 | 9.00 | 7.60 | 9.40 | -2.30 | -20.35% | 9 | 5 | 25.28% |
| ACN240503C00305000 | 2024-04-26 3:45PM EDT | 305.00 | 5.20 | 5.10 | 5.40 | -1.90 | -26.76% | 13 | 8 | 21.86% |
| ACN240503C00310000 | 2024-04-26 3:51PM EDT | 310.00 | 2.60 | 2.35 | 2.55 | -0.54 | -17.20% | 9 | 135 | 20.23% |
| ACN240503C00315000 | 2024-04-26 3:12PM EDT | 315.00 | 1.07 | 0.75 | 1.10 | -0.63 | -37.06% | 9 | 75 | 20.66% |
| ACN240503C00320000 | 2024-04-26 3:44PM EDT | 320.00 | 0.37 | 0.25 | 0.45 | -0.43 | -53.75% | 10 | 88 | 21.61% |
| ACN240503C00322500 | 2024-04-26 12:12PM EDT | 322.50 | 0.20 | 0.10 | 0.30 | -0.19 | -48.72% | 6 | 42 | 22.41% |
| ACN240503C00325000 | 2024-04-26 11:04AM EDT | 325.00 | 0.17 | 0.05 | 0.20 | -0.12 | -41.38% | 4 | 145 | 23.19% |
| ACN240503C00327500 | 2024-04-26 2:06PM EDT | 327.50 | 0.10 | 0.00 | 1.35 | -0.10 | -50.00% | 1 | 94 | 41.65% |
| ACN240503C00330000 | 2024-04-26 2:43PM EDT | 330.00 | 0.05 | 0.05 | 0.50 | -0.03 | -37.50% | 4 | 140 | 34.38% |
| ACN240503C00332500 | 2024-04-24 1:05PM EDT | 332.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 21 | 123 | 36.33% |
| ACN240503C00335000 | 2024-04-22 11:11AM EDT | 335.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 8 | 103 | 29.69% |
| ACN240503C00337500 | 2024-04-25 12:35PM EDT | 337.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 42.65% |
| ACN240503C00340000 | 2024-04-26 1:22PM EDT | 340.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 99 | 39.55% |
| ACN240503C00345000 | 2024-04-24 2:12PM EDT | 345.00 | 0.12 | 0.00 | 0.50 | -0.33 | -73.33% | 1 | 197 | 50.44% |
| ACN240503C00350000 | 2024-04-26 9:58AM EDT | 350.00 | 0.08 | 0.00 | 0.45 | -0.08 | -50.00% | 1 | 80 | 54.25% |
| ACN240503C00355000 | 2024-04-24 2:31PM EDT | 355.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 9 | 88 | 53.17% |
| ACN240503C00360000 | 2024-04-24 2:12PM EDT | 360.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 36 | 57.42% |
| ACN240503C00365000 | 2024-04-12 3:43PM EDT | 365.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 61.62% |
| ACN240503C00370000 | 2024-03-28 2:17PM EDT | 370.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| ACN240503C00375000 | 2024-04-05 9:30AM EDT | 375.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 69.68% |
| ACN240503C00380000 | 2024-04-10 10:22AM EDT | 380.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 73.54% |
| ACN240503C00385000 | 2024-03-27 1:03PM EDT | 385.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 82.37% |
| ACN240503C00390000 | 2024-03-27 9:30AM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ACN240503C00400000 | 2024-03-26 9:30AM EDT | 400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ACN240503C00435000 | 2024-03-21 10:18AM EDT | 435.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 2 | 118.07% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240503P00260000 | 2024-04-17 10:07AM EDT | 260.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 63.28% |
| ACN240503P00285000 | 2024-04-18 10:14AM EDT | 285.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 33.06% |
| ACN240503P00290000 | 2024-04-25 1:56PM EDT | 290.00 | 0.20 | 0.05 | 0.30 | -0.02 | -9.09% | 20 | 27 | 28.00% |
| ACN240503P00292500 | 2024-04-24 1:09PM EDT | 292.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 8 | 48 | 23.83% |
| ACN240503P00295000 | 2024-04-26 2:14PM EDT | 295.00 | 0.30 | 0.25 | 0.45 | -0.20 | -40.00% | 1 | 10 | 23.90% |
| ACN240503P00297500 | 2024-04-26 1:41PM EDT | 297.50 | 0.65 | 0.45 | 0.60 | -0.60 | -48.00% | 16 | 16 | 22.17% |
| ACN240503P00300000 | 2024-04-26 3:13PM EDT | 300.00 | 0.85 | 0.75 | 0.95 | -0.20 | -19.05% | 34 | 194 | 21.63% |
| ACN240503P00305000 | 2024-04-26 12:26PM EDT | 305.00 | 2.30 | 1.90 | 2.20 | +0.10 | +4.55% | 19 | 69 | 20.68% |
| ACN240503P00310000 | 2024-04-26 3:16PM EDT | 310.00 | 4.03 | 4.20 | 4.40 | -0.17 | -4.05% | 25 | 131 | 19.40% |
| ACN240503P00315000 | 2024-04-26 2:15PM EDT | 315.00 | 7.83 | 7.40 | 9.60 | -0.06 | -0.76% | 8 | 181 | 31.38% |
| ACN240503P00320000 | 2024-04-26 3:54PM EDT | 320.00 | 12.15 | 11.60 | 14.00 | +0.03 | +0.25% | 3 | 104 | 36.11% |
| ACN240503P00322500 | 2024-04-23 2:15PM EDT | 322.50 | 7.00 | 13.20 | 16.20 | 0.00 | - | 1 | 26 | 37.68% |
| ACN240503P00325000 | 2024-04-26 2:04PM EDT | 325.00 | 17.23 | 15.80 | 18.30 | -1.73 | -9.12% | 13 | 93 | 37.77% |
| ACN240503P00330000 | 2024-04-26 1:13PM EDT | 330.00 | 22.12 | 20.20 | 23.30 | -1.82 | -7.60% | 8 | 15 | 44.63% |
| ACN240503P00335000 | 2024-04-26 3:36PM EDT | 335.00 | 25.60 | 25.60 | 28.90 | +1.30 | +5.35% | 58 | 25 | 57.45% |
| ACN240503P00340000 | 2024-04-24 10:55AM EDT | 340.00 | 26.71 | 29.90 | 33.80 | 0.00 | - | 2 | 1 | 62.96% |
| ACN240503P00345000 | 2024-04-12 2:09PM EDT | 345.00 | 30.34 | 35.70 | 38.20 | 0.00 | - | 1 | 0 | 61.91% |
| ACN240503P00350000 | 2024-04-15 3:53PM EDT | 350.00 | 37.10 | 40.50 | 43.40 | 0.00 | - | 1 | 0 | 70.24% |
| ACN240503P00355000 | 2024-04-26 1:30PM EDT | 355.00 | 47.20 | 45.30 | 48.30 | +10.20 | +27.57% | 2 | 0 | 74.41% |
| ACN240503P00360000 | 2024-04-17 3:30PM EDT | 360.00 | 51.94 | 50.60 | 53.90 | +7.54 | +16.98% | 6 | 0 | 57.86% |
© 2024 Yahoo. All rights reserved.