UK markets open in 6 hours 22 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.11 +0.16 (+0.20%) GOLD FUTURES
2,310.10 +0.50 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,988.41 +868.64 (+1.88%)
Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240503C00295000 | 2024-05-01 3:24PM EDT | 295.00 | 8.30 | 5.10 | 6.70 | 0.00 | - | 78 | 44 | 54.39% |
| ACN240503C00300000 | 2024-05-02 3:48PM EDT | 300.00 | 1.57 | 1.70 | 1.90 | -0.68 | -30.22% | 36 | 69 | 27.52% |
| ACN240503C00302500 | 2024-05-02 3:47PM EDT | 302.50 | 0.60 | 0.65 | 0.85 | -1.20 | -66.67% | 17 | 45 | 27.30% |
| ACN240503C00305000 | 2024-05-02 11:24AM EDT | 305.00 | 0.25 | 0.15 | 0.35 | -0.70 | -73.68% | 38 | 144 | 28.42% |
| ACN240503C00307500 | 2024-05-02 3:10PM EDT | 307.50 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 71 | 105 | 30.47% |
| ACN240503C00310000 | 2024-05-02 3:08PM EDT | 310.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 18 | 154 | 35.35% |
| ACN240503C00312500 | 2024-05-02 10:12AM EDT | 312.50 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 50 | 124 | 45.80% |
| ACN240503C00315000 | 2024-05-02 3:06PM EDT | 315.00 | 0.07 | 0.00 | 0.40 | +0.02 | +40.00% | 7 | 92 | 56.15% |
| ACN240503C00317500 | 2024-05-02 10:35AM EDT | 317.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 73 | 50.00% |
| ACN240503C00320000 | 2024-05-01 12:42PM EDT | 320.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 95 | 59.57% |
| ACN240503C00322500 | 2024-04-30 3:44PM EDT | 322.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 50 | 68.75% |
| ACN240503C00325000 | 2024-04-30 2:07PM EDT | 325.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 133 | 25.00% |
| ACN240503C00327500 | 2024-05-01 2:52PM EDT | 327.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 95 | 73.44% |
| ACN240503C00330000 | 2024-05-01 9:35AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 164 | 72.66% |
| ACN240503C00332500 | 2024-04-24 1:05PM EDT | 332.50 | 0.20 | 0.00 | 1.30 | 0.00 | - | 21 | 123 | 130.57% |
| ACN240503C00335000 | 2024-04-30 9:30AM EDT | 335.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 7 | 96 | 94.53% |
| ACN240503C00337500 | 2024-04-25 12:35PM EDT | 337.50 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 17 | 143.75% |
| ACN240503C00340000 | 2024-05-02 2:29PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 99 | 92.19% |
| ACN240503C00345000 | 2024-04-26 10:24AM EDT | 345.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 1 | 196 | 155.47% |
| ACN240503C00350000 | 2024-04-26 9:58AM EDT | 350.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 79 | 135.16% |
| ACN240503C00355000 | 2024-04-24 2:31PM EDT | 355.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 9 | 88 | 175.00% |
| ACN240503C00360000 | 2024-04-24 2:12PM EDT | 360.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 2 | 36 | 205.76% |
| ACN240503C00365000 | 2024-04-12 3:43PM EDT | 365.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 193.75% |
| ACN240503C00370000 | 2024-03-28 2:17PM EDT | 370.00 | 1.02 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 194.14% |
| ACN240503C00375000 | 2024-04-05 9:30AM EDT | 375.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 213.09% |
| ACN240503C00380000 | 2024-04-10 10:22AM EDT | 380.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 223.44% |
| ACN240503C00385000 | 2024-03-27 1:03PM EDT | 385.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 239.06% |
| ACN240503C00390000 | 2024-03-27 9:30AM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| 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 | 332.42% |
Putsfor3 May 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 | 0.10 | 0.00 | - | 1 | 1 | 116.02% |
| ACN240503P00285000 | 2024-04-30 3:28PM EDT | 285.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 16 | 17 | 70.36% |
| ACN240503P00287500 | 2024-05-01 3:08PM EDT | 287.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 28 | 49.90% |
| ACN240503P00290000 | 2024-05-02 10:54AM EDT | 290.00 | 0.07 | 0.00 | 0.15 | -0.06 | -46.15% | 3 | 62 | 41.80% |
| ACN240503P00292500 | 2024-05-02 10:54AM EDT | 292.50 | 0.14 | 0.05 | 0.15 | -0.43 | -75.44% | 5 | 63 | 33.50% |
| ACN240503P00295000 | 2024-05-02 12:18PM EDT | 295.00 | 0.25 | 0.20 | 0.35 | -0.70 | -73.68% | 75 | 120 | 31.64% |
| ACN240503P00297500 | 2024-05-02 3:52PM EDT | 297.50 | 0.80 | 0.55 | 0.70 | +0.30 | +60.00% | 60 | 94 | 28.35% |
| ACN240503P00300000 | 2024-05-02 2:39PM EDT | 300.00 | 1.70 | 1.40 | 1.55 | -1.20 | -41.38% | 86 | 259 | 27.34% |
| ACN240503P00302500 | 2024-05-02 12:18PM EDT | 302.50 | 3.20 | 2.80 | 3.20 | +0.97 | +43.50% | 58 | 91 | 30.66% |
| ACN240503P00305000 | 2024-05-02 2:59PM EDT | 305.00 | 5.40 | 4.30 | 5.40 | +0.80 | +17.39% | 11 | 82 | 37.65% |
| ACN240503P00307500 | 2024-05-01 11:12AM EDT | 307.50 | 9.12 | 6.10 | 8.90 | 0.00 | - | 4 | 338 | 69.82% |
| ACN240503P00310000 | 2024-05-02 3:05PM EDT | 310.00 | 10.07 | 8.10 | 11.50 | +0.52 | +5.45% | 4 | 50 | 83.74% |
| ACN240503P00312500 | 2024-05-01 11:12AM EDT | 312.50 | 14.03 | 11.60 | 14.50 | 0.00 | - | 1 | 24 | 72.61% |
| ACN240503P00315000 | 2024-05-02 3:05PM EDT | 315.00 | 14.87 | 13.80 | 16.60 | +1.17 | +8.54% | 3 | 113 | 71.00% |
| ACN240503P00317500 | 2024-04-29 11:58AM EDT | 317.50 | 13.10 | 16.20 | 19.50 | 0.00 | - | 11 | 7 | 84.77% |
| ACN240503P00320000 | 2024-04-30 3:14PM EDT | 320.00 | 18.77 | 18.60 | 22.00 | 0.00 | - | 3 | 11 | 91.41% |
| ACN240503P00322500 | 2024-04-29 2:06PM EDT | 322.50 | 18.59 | 21.20 | 24.20 | 0.00 | - | 18 | 0 | 95.51% |
| ACN240503P00325000 | 2024-05-02 3:01PM EDT | 325.00 | 26.20 | 23.50 | 26.40 | +2.30 | +9.62% | 21 | 10 | 90.23% |
| ACN240503P00330000 | 2024-05-01 3:57PM EDT | 330.00 | 31.40 | 28.50 | 31.50 | 0.00 | - | 33 | 8 | 107.23% |
| ACN240503P00335000 | 2024-05-02 2:39PM EDT | 335.00 | 35.00 | 33.50 | 36.50 | -1.40 | -3.85% | 8 | 9 | 120.61% |
| ACN240503P00340000 | 2024-05-01 3:47PM EDT | 340.00 | 37.50 | 38.60 | 41.50 | 0.00 | - | 4 | 0 | 137.01% |
| ACN240503P00345000 | 2024-04-12 2:09PM EDT | 345.00 | 30.34 | 43.50 | 46.40 | 0.00 | - | 1 | 0 | 141.99% |
| ACN240503P00350000 | 2024-04-15 3:53PM EDT | 350.00 | 37.10 | 48.80 | 51.40 | 0.00 | - | 1 | 0 | 165.82% |
| ACN240503P00355000 | 2024-05-01 10:50AM EDT | 355.00 | 56.30 | 53.60 | 56.50 | 0.00 | - | 2 | 0 | 174.22% |
| ACN240503P00360000 | 2024-05-01 11:03AM EDT | 360.00 | 61.10 | 59.30 | 62.00 | 0.00 | - | 6 | 0 | 222.66% |
© 2024 Yahoo. All rights reserved.