NYSE - Delayed Quote • USD
Accenture plc (ACN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 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 | 60.90 | 64.00 | 0.00 | 0.00% | 2 | 0 | 89.65% |
| ACN240426C00300000 | 4/2/2024 2:11 PM | 300 | 35.00 | 16.70 | 18.30 | 0.00 | 0.00% | 1 | 0 | 39.66% |
| ACN240426C00305000 | 4/18/2024 5:09 PM | 305 | 12.20 | 12.10 | 14.00 | 0.00 | 0.00% | 6 | 20 | 37.11% |
| ACN240426C00315000 | 4/19/2024 7:48 PM | 315 | 4.88 | 4.80 | 5.10 | 0.48 | 10.91% | 3 | 152 | 23.44% |
| ACN240426C00320000 | 4/19/2024 7:56 PM | 320 | 2.50 | 2.30 | 2.50 | 0.25 | 11.11% | 9 | 88 | 21.95% |
| ACN240426C00325000 | 4/19/2024 7:55 PM | 325 | 1.06 | 0.95 | 1.10 | 0.04 | 3.92% | 57 | 39 | 21.90% |
| ACN240426C00327500 | 4/19/2024 7:58 PM | 327.5 | 0.73 | 0.60 | 0.75 | -0.23 | -23.96% | 32 | 18 | 22.51% |
| ACN240426C00330000 | 4/19/2024 2:31 PM | 330 | 0.50 | 0.35 | 0.50 | -0.10 | -16.67% | 16 | 215 | 23.05% |
| ACN240426C00332500 | 4/18/2024 7:58 PM | 332.5 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 3 | 10 | 24.68% |
| ACN240426C00335000 | 4/19/2024 3:28 PM | 335 | 0.25 | 0.15 | 0.30 | 0.05 | 25.00% | 3 | 79 | 25.81% |
| ACN240426C00337500 | 4/19/2024 7:52 PM | 337.5 | 0.15 | 0.05 | 0.55 | 0.05 | 50.00% | 17 | 3 | 32.67% |
| ACN240426C00340000 | 4/18/2024 3:08 PM | 340 | 0.14 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 60 | 28.71% |
| ACN240426C00345000 | 4/19/2024 1:30 PM | 345 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 110 | 29.88% |
| ACN240426C00350000 | 4/18/2024 2:33 PM | 350 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 134 | 34.08% |
| ACN240426C00355000 | 4/16/2024 3:23 PM | 355 | 0.22 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 33 | 38.18% |
| ACN240426C00360000 | 4/16/2024 3:23 PM | 360 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 74 | 42.19% |
| ACN240426C00365000 | 4/11/2024 2:35 PM | 365 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 52 | 46.00% |
| ACN240426C00370000 | 4/12/2024 7:45 PM | 370 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 13 | 49.81% |
| ACN240426C00375000 | 4/2/2024 6:41 PM | 375 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 20 | 53.42% |
| ACN240426C00380000 | 4/5/2024 2:20 PM | 380 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 35 | 52.34% |
| ACN240426C00385000 | 4/2/2024 1:39 PM | 385 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 12 | 55.66% |
| ACN240426C00390000 | 4/3/2024 5:15 PM | 390 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 27 | 34 | 58.98% |
| ACN240426C00395000 | 4/9/2024 2:18 PM | 395 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 81.15% |
| ACN240426C00400000 | 4/9/2024 2:10 PM | 400 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 21 | 84.96% |
| ACN240426C00405000 | 3/8/2024 6:33 PM | 405 | 5.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 88.67% |
| ACN240426C00410000 | 3/21/2024 5:22 PM | 410 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 92.29% |
| ACN240426C00415000 | 3/21/2024 5:22 PM | 415 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 95.90% |
| ACN240426C00420000 | 3/25/2024 1:35 PM | 420 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 6 | 99.41% |
| ACN240426C00425000 | 3/27/2024 6:27 PM | 425 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 91 | 102.83% |
| ACN240426C00430000 | 3/26/2024 2:48 PM | 430 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 0 | 106.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240426P00290000 | 4/19/2024 6:52 PM | 290 | 0.15 | 0.05 | 0.50 | -0.20 | -57.14% | 12 | 34 | 42.21% |
| ACN240426P00295000 | 4/17/2024 4:58 PM | 295 | 0.50 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 8 | 34.86% |
| ACN240426P00300000 | 4/19/2024 5:12 PM | 300 | 0.25 | 0.20 | 0.80 | -0.61 | -70.93% | 32 | 216 | 33.08% |
| ACN240426P00305000 | 4/19/2024 7:59 PM | 305 | 0.55 | 0.50 | 0.60 | -0.60 | -52.17% | 20 | 143 | 23.51% |
| ACN240426P00310000 | 4/19/2024 5:55 PM | 310 | 1.30 | 1.20 | 1.40 | -1.05 | -44.68% | 15 | 102 | 22.61% |
| ACN240426P00312500 | 4/19/2024 5:06 PM | 312.5 | 2.15 | 1.80 | 2.00 | -0.90 | -29.51% | 34 | 87 | 21.83% |
| ACN240426P00315000 | 4/19/2024 6:35 PM | 315 | 2.95 | 2.60 | 2.80 | -0.45 | -13.24% | 9 | 396 | 20.99% |
| ACN240426P00317500 | 4/19/2024 7:35 PM | 317.5 | 3.94 | 3.70 | 3.90 | -1.16 | -22.75% | 32 | 33 | 20.44% |
| ACN240426P00320000 | 4/19/2024 5:36 PM | 320 | 5.82 | 5.00 | 5.30 | -1.30 | -18.26% | 16 | 120 | 20.02% |
| ACN240426P00322500 | 4/19/2024 1:56 PM | 322.5 | 6.60 | 6.60 | 8.70 | -2.10 | -24.14% | 1 | 26 | 30.77% |
| ACN240426P00325000 | 4/19/2024 4:25 PM | 325 | 10.95 | 8.50 | 9.50 | -0.03 | -0.27% | 2 | 71 | 24.06% |
| ACN240426P00327500 | 4/19/2024 4:25 PM | 327.5 | 13.20 | 10.60 | 11.50 | -1.55 | -10.51% | 2 | 8 | 23.77% |
| ACN240426P00330000 | 4/18/2024 6:50 PM | 330 | 14.30 | 11.80 | 13.70 | -1.30 | -8.33% | 2 | 154 | 24.02% |
| ACN240426P00332500 | 4/18/2024 7:59 PM | 332.5 | 16.52 | 14.10 | 17.40 | 0.00 | 0.00% | 6 | 4 | 38.92% |
| ACN240426P00335000 | 4/18/2024 3:19 PM | 335 | 17.65 | 17.00 | 19.80 | 0.00 | 0.00% | 2 | 114 | 41.70% |
| ACN240426P00337500 | 4/15/2024 1:38 PM | 337.5 | 16.20 | 19.20 | 22.30 | 0.00 | 0.00% | 1 | 0 | 45.19% |
| ACN240426P00340000 | 4/19/2024 2:35 PM | 340 | 24.13 | 21.40 | 24.30 | 0.23 | 0.96% | 4 | 2 | 43.48% |
| ACN240426P00345000 | 4/18/2024 3:29 PM | 345 | 28.00 | 25.80 | 29.50 | 0.00 | 0.00% | 5 | 5 | 51.90% |
| ACN240426P00350000 | 4/11/2024 2:24 PM | 350 | 24.90 | 31.30 | 34.50 | 0.00 | 0.00% | 1 | 0 | 57.91% |
| ACN240426P00355000 | 4/15/2024 5:29 PM | 355 | 40.01 | 36.30 | 39.90 | 0.00 | 0.00% | 1 | 0 | 68.36% |
| ACN240426P00360000 | 4/19/2024 2:35 PM | 360 | 44.14 | 41.30 | 44.40 | 0.84 | 1.94% | 8 | 0 | 67.92% |
| ACN240426P00365000 | 4/16/2024 7:50 PM | 365 | 50.29 | 46.30 | 49.80 | 0.00 | 0.00% | 3 | 0 | 78.52% |
| ACN240426P00370000 | 4/10/2024 6:24 PM | 370 | 43.10 | 51.40 | 54.80 | 0.00 | 0.00% | 4 | 0 | 83.86% |
| ACN240426P00375000 | 4/10/2024 6:24 PM | 375 | 51.70 | 56.30 | 59.70 | 0.00 | 0.00% | 2 | 0 | 87.72% |
| ACN240426P00380000 | 4/18/2024 5:24 PM | 380 | 65.20 | 61.10 | 64.80 | 0.00 | 0.00% | 2 | 1 | 94.14% |
Related Tickers
EPAM EPAM Systems, Inc.
245.96
-0.51%
CTSH Cognizant Technology Solutions Corporation
67.44
+0.46%
INFY Infosys Limited
16.81
+1.82%
IBM International Business Machines Corporation
181.58
+0.06%
GLOB Globant S.A.
179.29
-0.13%
IT Gartner, Inc.
440.38
-2.05%
FI Fiserv, Inc.
148.62
+1.16%
FIS Fidelity National Information Services, Inc.
70.73
+1.04%
HCKT The Hackett Group, Inc.
22.60
+0.58%
LDOS Leidos Holdings, Inc.
124.91
+0.93%