NYSE - Nasdaq Real Time Price • USD
Accenture plc (ACN)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240426C00255000 | 3/26/2024 4:31 PM | 255 | 81.90 | 53.30 | 55.20 | 0.00 | 0.00% | 2 | 0 | 186.13% |
| ACN240426C00300000 | 4/2/2024 2:11 PM | 300 | 35.00 | 8.10 | 9.80 | 0.00 | 0.00% | 1 | 0 | 57.76% |
| ACN240426C00305000 | 4/25/2024 5:54 PM | 305 | 5.50 | 3.30 | 4.70 | -4.00 | -42.11% | 23 | 21 | 33.20% |
| ACN240426C00307500 | 4/25/2024 6:28 PM | 307.5 | 3.14 | 2.40 | 2.65 | -7.26 | -69.81% | 28 | 4 | 27.98% |
| ACN240426C00310000 | 4/25/2024 7:05 PM | 310 | 1.60 | 1.10 | 1.30 | -2.10 | -56.76% | 37 | 13 | 27.15% |
| ACN240426C00312500 | 4/25/2024 7:44 PM | 312.5 | 0.44 | 0.35 | 0.55 | -1.96 | -81.67% | 13 | 89 | 27.39% |
| ACN240426C00315000 | 4/25/2024 6:02 PM | 315 | 0.25 | 0.10 | 0.20 | -1.35 | -84.38% | 45 | 184 | 27.93% |
| ACN240426C00317500 | 4/25/2024 4:02 PM | 317.5 | 0.10 | 0.00 | 0.15 | -0.25 | -71.43% | 214 | 267 | 33.79% |
| ACN240426C00320000 | 4/25/2024 7:06 PM | 320 | 0.04 | 0.00 | 0.10 | -0.21 | -84.00% | 11 | 107 | 38.09% |
| ACN240426C00322500 | 4/25/2024 7:04 PM | 322.5 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 14 | 230 | 56.10% |
| ACN240426C00325000 | 4/25/2024 6:43 PM | 325 | 0.03 | 0.00 | 0.30 | -0.02 | -40.00% | 5 | 88 | 55.27% |
| ACN240426C00327500 | 4/24/2024 3:43 PM | 327.5 | 0.01 | 0.00 | 0.65 | 0.00 | 0.00% | 9 | 41 | 72.36% |
| ACN240426C00330000 | 4/24/2024 1:44 PM | 330 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 225 | 87.70% |
| ACN240426C00332500 | 4/22/2024 3:58 PM | 332.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 24 | 28 | 89.26% |
| ACN240426C00335000 | 4/22/2024 5:32 PM | 335 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 84 | 63.28% |
| ACN240426C00337500 | 4/19/2024 7:52 PM | 337.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 18 | 67.97% |
| ACN240426C00340000 | 4/25/2024 5:47 PM | 340 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 1 | 59 | 73.44% |
| ACN240426C00345000 | 4/22/2024 5:41 PM | 345 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 107 | 82.81% |
| ACN240426C00350000 | 4/25/2024 5:02 PM | 350 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 2 | 129 | 100.00% |
| ACN240426C00355000 | 4/16/2024 3:23 PM | 355 | 0.22 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 33 | 101.56% |
| ACN240426C00357500 | 4/18/2024 1:30 PM | 357.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 106.25% |
| ACN240426C00360000 | 4/16/2024 3:23 PM | 360 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 74 | 110.94% |
| ACN240426C00365000 | 4/11/2024 2:35 PM | 365 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 52 | 119.53% |
| ACN240426C00370000 | 4/12/2024 7:45 PM | 370 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 128.13% |
| ACN240426C00375000 | 4/22/2024 1:32 PM | 375 | 0.38 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 20 | 136.72% |
| ACN240426C00380000 | 4/5/2024 2:20 PM | 380 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 35 | 145.31% |
| ACN240426C00385000 | 4/2/2024 1:39 PM | 385 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 12 | 153.13% |
| ACN240426C00390000 | 4/3/2024 5:15 PM | 390 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 27 | 34 | 160.94% |
| ACN240426C00395000 | 4/9/2024 2:18 PM | 395 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4 | 196.09% |
| ACN240426C00400000 | 4/9/2024 2:10 PM | 400 | 0.11 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 21 | 240.23% |
| ACN240426C00405000 | 3/8/2024 6:33 PM | 405 | 5.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 255.27% |
| ACN240426C00410000 | 3/21/2024 5:22 PM | 410 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 264.84% |
| ACN240426C00415000 | 3/21/2024 5:22 PM | 415 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 274.22% |
| ACN240426C00420000 | 3/25/2024 1:35 PM | 420 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 6 | 50.00% |
| ACN240426C00425000 | 3/27/2024 6:27 PM | 425 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 3 | 91 | 286.33% |
| ACN240426C00430000 | 3/26/2024 2:48 PM | 430 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 0 | 298.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240426P00255000 | 4/16/2024 1:36 PM | 255 | 0.38 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 149.22% |
| ACN240426P00285000 | 4/22/2024 1:55 PM | 285 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 7 | 63.67% |
| ACN240426P00290000 | 4/19/2024 7:25 PM | 290 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 12 | 39 | 93.65% |
| ACN240426P00292500 | 4/19/2024 2:18 PM | 292.5 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 84.13% |
| ACN240426P00295000 | 4/25/2024 5:10 PM | 295 | 0.05 | 0.00 | 0.65 | -0.45 | -90.00% | 3 | 8 | 61.43% |
| ACN240426P00297500 | 4/22/2024 6:06 PM | 297.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 6 | 47.07% |
| ACN240426P00300000 | 4/25/2024 7:33 PM | 300 | 0.11 | 0.05 | 0.15 | 0.00 | 0.00% | 249 | 243 | 36.33% |
| ACN240426P00302500 | 4/25/2024 7:14 PM | 302.5 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 13 | 13 | 32.03% |
| ACN240426P00305000 | 4/25/2024 6:37 PM | 305 | 0.45 | 0.40 | 0.55 | -0.02 | -4.26% | 19 | 160 | 30.01% |
| ACN240426P00307500 | 4/25/2024 6:45 PM | 307.5 | 1.15 | 1.00 | 1.20 | 0.65 | 130.00% | 23 | 28 | 28.81% |
| ACN240426P00310000 | 4/25/2024 7:33 PM | 310 | 2.39 | 2.10 | 2.40 | 1.49 | 165.56% | 55 | 168 | 28.74% |
| ACN240426P00312500 | 4/25/2024 7:16 PM | 312.5 | 3.85 | 2.80 | 5.50 | 1.90 | 97.44% | 26 | 109 | 53.52% |
| ACN240426P00315000 | 4/25/2024 5:52 PM | 315 | 5.45 | 5.90 | 6.90 | 2.15 | 65.15% | 461 | 571 | 45.90% |
| ACN240426P00317500 | 4/25/2024 6:50 PM | 317.5 | 8.52 | 8.00 | 9.80 | 4.93 | 137.33% | 22 | 102 | 65.28% |
| ACN240426P00320000 | 4/25/2024 6:40 PM | 320 | 10.05 | 9.60 | 13.00 | 6.05 | 151.25% | 31 | 124 | 90.65% |
| ACN240426P00322500 | 4/23/2024 3:25 PM | 322.5 | 4.82 | 12.20 | 14.80 | 0.00 | 0.00% | 1 | 14 | 85.99% |
| ACN240426P00325000 | 4/25/2024 6:49 PM | 325 | 14.60 | 14.70 | 17.30 | 1.96 | 15.51% | 89 | 38 | 95.65% |
| ACN240426P00327500 | 4/19/2024 4:25 PM | 327.5 | 13.20 | 17.40 | 20.60 | 0.00 | 0.00% | 2 | 0 | 79.98% |
| ACN240426P00330000 | 4/25/2024 6:50 PM | 330 | 22.40 | 19.30 | 22.40 | 4.10 | 22.40% | 160 | 20 | 116.65% |
| ACN240426P00332500 | 4/22/2024 5:53 PM | 332.5 | 14.30 | 22.70 | 25.20 | 0.00 | 0.00% | 1 | 0 | 92.97% |
| ACN240426P00335000 | 4/25/2024 6:51 PM | 335 | 26.80 | 24.20 | 27.20 | 3.30 | 14.04% | 705 | 104 | 128.17% |
| ACN240426P00337500 | 4/15/2024 1:38 PM | 337.5 | 16.20 | 27.20 | 30.50 | 0.00 | 0.00% | 1 | 0 | 101.76% |
| ACN240426P00340000 | 4/23/2024 1:35 PM | 340 | 20.10 | 30.50 | 32.30 | 0.00 | 0.00% | 1 | 2 | 111.43% |
| ACN240426P00342500 | 4/24/2024 2:55 PM | 342.5 | 29.54 | 32.80 | 35.10 | 0.00 | 0.00% | 2 | 2 | 120.90% |
| ACN240426P00345000 | 4/18/2024 3:29 PM | 345 | 28.00 | 34.30 | 37.30 | 0.00 | 0.00% | 5 | 0 | 163.33% |
| ACN240426P00350000 | 4/11/2024 2:24 PM | 350 | 24.90 | 39.90 | 42.50 | 0.00 | 0.00% | 1 | 0 | 121.68% |
| ACN240426P00355000 | 4/15/2024 5:29 PM | 355 | 40.01 | 44.40 | 47.80 | 0.00 | 0.00% | 1 | 0 | 120.31% |
| ACN240426P00357500 | 4/25/2024 2:12 PM | 357.5 | 51.00 | 47.00 | 49.80 | 5.20 | 11.35% | 1 | 0 | 200.20% |
| ACN240426P00360000 | 4/25/2024 2:19 PM | 360 | 53.40 | 49.50 | 52.20 | 4.90 | 10.10% | 3 | 0 | 203.22% |
| ACN240426P00365000 | 4/16/2024 7:50 PM | 365 | 50.29 | 54.10 | 58.00 | 0.00 | 0.00% | 3 | 0 | 128.91% |
| ACN240426P00370000 | 4/10/2024 6:24 PM | 370 | 43.10 | 59.10 | 62.20 | 0.00 | 0.00% | 4 | 0 | 229.98% |
| ACN240426P00375000 | 4/10/2024 6:24 PM | 375 | 51.70 | 64.50 | 67.50 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ACN240426P00380000 | 4/24/2024 6:50 PM | 380 | 65.70 | 69.70 | 72.60 | 0.00 | 0.00% | 4 | 1 | 178.52% |
| ACN240426P00385000 | 4/17/2024 7:55 PM | 385 | 69.87 | 74.10 | 77.30 | 0.00 | 0.00% | - | 0 | 272.17% |
Related Tickers
INFY Infosys Limited
17.01
-0.18%
EPAM EPAM Systems, Inc.
237.13
-3.21%
FI Fiserv, Inc.
153.29
+0.68%
CTSH Cognizant Technology Solutions Corporation
66.76
-1.13%
IBM International Business Machines Corporation
168.91
-8.25%
GLOB Globant S.A.
179.14
-2.27%
WIT Wipro Limited
5.44
-0.55%
IT Gartner, Inc.
446.31
-1.05%
FIS Fidelity National Information Services, Inc.
70.47
-0.48%
CDW CDW Corporation
243.42
+1.13%