NYSE - Delayed Quote • USD
Accenture plc (ACN)
At close: May 2 at 4:00 PM EDT
After hours: May 2 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240503C00295000 | 5/1/2024 7:24 PM | 295 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 0.00% |
| ACN240503C00300000 | 5/2/2024 7:48 PM | 300 | 1.57 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| ACN240503C00302500 | 5/2/2024 7:47 PM | 302.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 3.13% |
| ACN240503C00305000 | 5/2/2024 7:59 PM | 305 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 6.25% |
| ACN240503C00307500 | 5/2/2024 7:10 PM | 307.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 12.50% |
| ACN240503C00310000 | 5/2/2024 7:08 PM | 310 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
| ACN240503C00312500 | 5/2/2024 2:12 PM | 312.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 12.50% |
| ACN240503C00315000 | 5/2/2024 7:06 PM | 315 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| ACN240503C00317500 | 5/2/2024 2:35 PM | 317.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ACN240503C00320000 | 5/1/2024 4:42 PM | 320 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| ACN240503C00322500 | 4/30/2024 7:44 PM | 322.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ACN240503C00325000 | 4/30/2024 6:07 PM | 325 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| ACN240503C00327500 | 5/1/2024 6:52 PM | 327.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ACN240503C00330000 | 5/1/2024 1:35 PM | 330 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| ACN240503C00332500 | 4/24/2024 5:05 PM | 332.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| ACN240503C00335000 | 4/30/2024 1:30 PM | 335 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| ACN240503C00337500 | 4/25/2024 4:35 PM | 337.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ACN240503C00340000 | 5/2/2024 6:29 PM | 340 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ACN240503C00345000 | 4/26/2024 2:24 PM | 345 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ACN240503C00350000 | 4/26/2024 1:58 PM | 350 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ACN240503C00355000 | 4/24/2024 6:31 PM | 355 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| ACN240503C00360000 | 4/24/2024 6:12 PM | 360 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ACN240503C00365000 | 4/12/2024 7:43 PM | 365 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ACN240503C00370000 | 3/28/2024 6:17 PM | 370 | 1.02 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 8 | 194.14% |
| ACN240503C00375000 | 4/5/2024 1:30 PM | 375 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ACN240503C00380000 | 4/10/2024 2:22 PM | 380 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ACN240503C00385000 | 3/27/2024 5:03 PM | 385 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 239.06% |
| ACN240503C00390000 | 3/27/2024 1:30 PM | 390 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| ACN240503C00400000 | 3/26/2024 1:30 PM | 400 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| ACN240503C00435000 | 3/21/2024 2:18 PM | 435 | 0.56 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 332.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240503P00260000 | 4/17/2024 2:07 PM | 260 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ACN240503P00285000 | 4/30/2024 7:28 PM | 285 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| ACN240503P00287500 | 5/1/2024 7:08 PM | 287.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| ACN240503P00290000 | 5/2/2024 4:52 PM | 290 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| ACN240503P00292500 | 5/2/2024 4:52 PM | 292.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| ACN240503P00295000 | 5/2/2024 4:18 PM | 295 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 6.25% |
| ACN240503P00297500 | 5/2/2024 7:52 PM | 297.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 6.25% |
| ACN240503P00300000 | 5/2/2024 6:39 PM | 300 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 0 | 0.78% |
| ACN240503P00302500 | 5/2/2024 4:19 PM | 302.5 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 0.00% |
| ACN240503P00305000 | 5/2/2024 6:59 PM | 305 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| ACN240503P00307500 | 5/1/2024 3:12 PM | 307.5 | 9.12 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ACN240503P00310000 | 5/2/2024 7:05 PM | 310 | 10.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ACN240503P00312500 | 5/1/2024 3:12 PM | 312.5 | 14.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ACN240503P00315000 | 5/2/2024 7:05 PM | 315 | 14.87 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ACN240503P00317500 | 4/29/2024 3:58 PM | 317.5 | 13.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| ACN240503P00320000 | 4/30/2024 7:14 PM | 320 | 18.77 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ACN240503P00322500 | 4/29/2024 6:06 PM | 322.5 | 18.59 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| ACN240503P00325000 | 5/2/2024 7:01 PM | 325 | 26.20 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| ACN240503P00330000 | 5/1/2024 7:57 PM | 330 | 31.40 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| ACN240503P00335000 | 5/2/2024 6:39 PM | 335 | 35.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| ACN240503P00340000 | 5/1/2024 7:47 PM | 340 | 37.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ACN240503P00345000 | 4/12/2024 6:09 PM | 345 | 30.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ACN240503P00350000 | 4/15/2024 7:53 PM | 350 | 37.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ACN240503P00355000 | 5/1/2024 2:50 PM | 355 | 56.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ACN240503P00360000 | 5/1/2024 3:03 PM | 360 | 61.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
Related Tickers
CTSH Cognizant Technology Solutions Corporation
66.27
+1.38%
EPAM EPAM Systems, Inc.
238.18
+1.36%
IBM International Business Machines Corporation
164.69
+0.16%
INFY Infosys Limited
16.87
+0.60%
FI Fiserv, Inc.
149.17
+0.21%
LDOS Leidos Holdings, Inc.
142.66
+0.33%
IT Gartner, Inc.
419.04
-0.79%
CDW CDW Corporation
218.41
+1.77%
GLOB Globant S.A.
179.58
+0.93%
GIB-A.TO CGI Inc.
139.68
+2.18%