UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
82.91 +1.01 (+1.23%) GOLD FUTURES
2,342.80 -3.60 (-0.15%) DOW
38,488.43 +248.45 (+0.65%) Bitcoin GBP
53,652.14 +537.23 (+1.01%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240426C00255000 | 2024-03-26 12:31PM EDT | 255.00 | 81.90 | 62.00 | 64.80 | 0.00 | - | 2 | 0 | 111.91% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 17.30 | 19.80 | 0.00 | - | 1 | 0 | 59.20% |
| ACN240426C00305000 | 2024-04-23 9:49AM EDT | 305.00 | 14.90 | 12.30 | 14.90 | +0.90 | +6.43% | 7 | 25 | 49.12% |
| ACN240426C00307500 | 2024-04-17 2:42PM EDT | 307.50 | 10.40 | 10.60 | 11.60 | 0.00 | - | - | 4 | 34.64% |
| ACN240426C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 9.40 | 8.40 | 9.20 | 0.00 | - | 1 | 8 | 30.25% |
| ACN240426C00312500 | 2024-04-22 2:26PM EDT | 312.50 | 7.40 | 6.20 | 6.80 | 0.00 | - | 6 | 83 | 25.38% |
| ACN240426C00315000 | 2024-04-22 1:14PM EDT | 315.00 | 4.52 | 4.40 | 4.60 | +0.52 | +13.00% | 1 | 157 | 21.49% |
| ACN240426C00317500 | 2024-04-23 11:02AM EDT | 317.50 | 2.92 | 2.90 | 3.10 | -0.16 | -5.19% | 5 | 73 | 21.35% |
| ACN240426C00320000 | 2024-04-23 12:29PM EDT | 320.00 | 1.65 | 1.65 | 1.85 | -0.75 | -31.25% | 75 | 102 | 20.47% |
| ACN240426C00322500 | 2024-04-23 11:09AM EDT | 322.50 | 0.85 | 0.75 | 0.95 | -0.25 | -22.73% | 38 | 241 | 19.43% |
| ACN240426C00325000 | 2024-04-23 12:37PM EDT | 325.00 | 0.45 | 0.35 | 0.45 | -0.30 | -29.70% | 10 | 96 | 19.04% |
| ACN240426C00327500 | 2024-04-22 11:05AM EDT | 327.50 | 0.35 | 0.20 | 0.30 | -0.02 | -5.41% | 10 | 31 | 21.02% |
| ACN240426C00330000 | 2024-04-23 10:41AM EDT | 330.00 | 0.11 | 0.10 | 0.15 | -0.14 | -56.00% | 14 | 227 | 21.44% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 24 | 28 | 24.85% |
| ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 84 | 26.17% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 17 | 18 | 40.38% |
| ACN240426C00340000 | 2024-04-23 10:58AM EDT | 340.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 59 | 29.10% |
| ACN240426C00345000 | 2024-04-22 1:41PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 34.57% |
| ACN240426C00350000 | 2024-04-22 10:29AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 129 | 39.65% |
| ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 44.73% |
| ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 47.27% |
| ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 74 | 62.60% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 52 | 68.26% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 73.78% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 79.20% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 63.28% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 89.55% |
| ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 34 | 71.09% |
| ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 99.41% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 104.20% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 115.82% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 120.61% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 125.39% |
| ACN240426C00420000 | 2024-03-25 9:35AM EDT | 420.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 6 | 122.46% |
| ACN240426C00425000 | 2024-03-27 2:27PM EDT | 425.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 91 | 126.95% |
| ACN240426C00430000 | 2024-03-26 10:48AM EDT | 430.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 131.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240426P00255000 | 2024-04-16 9:36AM EDT | 255.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 1 | 88.48% |
| ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 45.31% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 39 | 45.70% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 53.32% |
| ACN240426P00295000 | 2024-04-17 12:58PM EDT | 295.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 49.02% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 44.73% |
| ACN240426P00300000 | 2024-04-22 3:48PM EDT | 300.00 | 0.09 | 0.05 | 0.55 | 0.00 | - | 15 | 254 | 41.36% |
| ACN240426P00302500 | 2024-04-22 12:50PM EDT | 302.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 7 | 13 | 35.96% |
| ACN240426P00305000 | 2024-04-23 11:01AM EDT | 305.00 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 5 | 157 | 25.24% |
| ACN240426P00307500 | 2024-04-23 11:25AM EDT | 307.50 | 0.17 | 0.15 | 0.30 | -0.17 | -50.00% | 23 | 18 | 23.44% |
| ACN240426P00310000 | 2024-04-23 11:25AM EDT | 310.00 | 0.32 | 0.30 | 0.45 | -0.22 | -40.74% | 22 | 124 | 21.46% |
| ACN240426P00312500 | 2024-04-23 11:25AM EDT | 312.50 | 0.71 | 0.60 | 0.75 | -0.23 | -24.47% | 17 | 101 | 20.07% |
| ACN240426P00315000 | 2024-04-23 12:14PM EDT | 315.00 | 1.25 | 1.10 | 1.25 | -0.20 | -13.79% | 28 | 402 | 18.70% |
| ACN240426P00317500 | 2024-04-23 12:24PM EDT | 317.50 | 2.18 | 1.95 | 2.15 | -0.22 | -9.17% | 51 | 63 | 18.09% |
| ACN240426P00320000 | 2024-04-23 11:35AM EDT | 320.00 | 3.02 | 3.10 | 3.40 | -0.68 | -18.38% | 3 | 128 | 17.07% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 4.80 | 5.10 | -0.57 | -10.58% | 1 | 25 | 16.14% |
| ACN240426P00325000 | 2024-04-22 1:53PM EDT | 325.00 | 7.30 | 6.90 | 7.40 | 0.00 | - | 3 | 71 | 18.60% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 8.70 | 10.30 | 0.00 | - | 2 | 8 | 28.39% |
| ACN240426P00330000 | 2024-04-22 12:18PM EDT | 330.00 | 13.58 | 11.40 | 12.10 | 0.00 | - | 2 | 150 | 20.41% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 13.20 | 15.50 | 0.00 | - | 1 | 0 | 40.19% |
| ACN240426P00335000 | 2024-04-23 10:26AM EDT | 335.00 | 17.10 | 15.60 | 18.00 | 0.00 | - | 2 | 106 | 44.63% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 18.90 | 20.60 | 0.00 | - | 1 | 0 | 50.32% |
| ACN240426P00340000 | 2024-04-19 10:35AM EDT | 340.00 | 20.10 | 21.50 | 23.20 | -4.03 | -16.70% | 1 | 3 | 55.96% |
| ACN240426P00342500 | 2024-04-23 10:23AM EDT | 342.50 | 24.50 | 24.00 | 25.50 | -1.70 | -6.49% | 2 | 0 | 57.10% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 26.30 | 28.00 | 0.00 | - | 5 | 0 | 61.06% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 30.50 | 32.90 | 0.00 | - | 1 | 0 | 66.89% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 36.10 | 38.00 | 0.00 | - | 1 | 0 | 76.00% |
| ACN240426P00357500 | 2024-04-23 10:16AM EDT | 357.50 | 39.80 | 38.80 | 40.30 | -1.40 | -3.40% | 1 | 0 | 75.54% |
| ACN240426P00360000 | 2024-04-23 10:26AM EDT | 360.00 | 42.10 | 41.40 | 43.20 | -1.60 | -3.66% | 4 | 0 | 65.23% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 45.90 | 48.40 | 0.00 | - | 3 | 0 | 64.06% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 51.20 | 52.90 | 0.00 | - | 4 | 0 | 61.33% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 56.10 | 57.60 | 0.00 | - | 2 | 0 | 92.77% |
| ACN240426P00380000 | 2024-04-18 1:24PM EDT | 380.00 | 65.20 | 61.70 | 63.30 | 0.00 | - | 2 | 1 | 95.41% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 66.20 | 68.10 | 0.00 | - | - | 0 | 84.38% |
© 2024 Yahoo. All rights reserved.