UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,316.50 -7.70 (-0.33%) DOW
39,082.90 +198.64 (+0.51%) Bitcoin GBP
49,832.11 -678.55 (-1.34%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240510C00287500 | 2024-04-30 10:17AM EDT | 287.50 | 15.70 | 23.90 | 26.90 | 0.00 | - | - | 2 | 56.79% |
| ACN240510C00290000 | 2024-05-03 9:37AM EDT | 290.00 | 13.50 | 21.40 | 24.60 | 0.00 | - | 5 | 3 | 55.08% |
| ACN240510C00295000 | 2024-05-07 9:31AM EDT | 295.00 | 14.00 | 16.80 | 19.20 | 0.00 | - | 1 | 3 | 66.38% |
| ACN240510C00297500 | 2024-05-07 9:30AM EDT | 297.50 | 11.00 | 14.30 | 17.10 | 0.00 | - | 1 | 7 | 65.28% |
| ACN240510C00300000 | 2024-05-07 9:30AM EDT | 300.00 | 8.80 | 11.80 | 14.10 | 0.00 | - | 5 | 60 | 52.12% |
| ACN240510C00302500 | 2024-05-07 3:03PM EDT | 302.50 | 8.55 | 9.00 | 11.10 | 0.00 | - | 8 | 25 | 38.97% |
| ACN240510C00305000 | 2024-05-08 12:30PM EDT | 305.00 | 8.23 | 7.00 | 8.30 | +1.73 | +26.62% | 5 | 109 | 28.59% |
| ACN240510C00307500 | 2024-05-08 1:56PM EDT | 307.50 | 6.22 | 5.10 | 5.60 | +2.22 | +55.50% | 2 | 172 | 19.68% |
| ACN240510C00310000 | 2024-05-08 3:28PM EDT | 310.00 | 3.55 | 3.10 | 3.60 | +0.73 | +25.89% | 12 | 256 | 18.41% |
| ACN240510C00312500 | 2024-05-08 3:14PM EDT | 312.50 | 1.95 | 1.70 | 1.90 | +0.30 | +18.18% | 180 | 105 | 16.54% |
| ACN240510C00315000 | 2024-05-08 2:56PM EDT | 315.00 | 0.95 | 0.75 | 0.90 | +0.15 | +18.75% | 35 | 454 | 16.50% |
| ACN240510C00317500 | 2024-05-08 2:42PM EDT | 317.50 | 0.50 | 0.30 | 0.45 | +0.15 | +42.86% | 88 | 82 | 17.85% |
| ACN240510C00320000 | 2024-05-08 2:41PM EDT | 320.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 24 | 186 | 19.73% |
| ACN240510C00322500 | 2024-05-08 11:18AM EDT | 322.50 | 0.12 | 0.05 | 0.20 | +0.03 | +33.33% | 17 | 26 | 23.19% |
| ACN240510C00325000 | 2024-05-08 11:41AM EDT | 325.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 1 | 26 | 25.88% |
| ACN240510C00327500 | 2024-04-30 9:34AM EDT | 327.50 | 0.38 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 31.64% |
| ACN240510C00330000 | 2024-05-07 10:19AM EDT | 330.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 2 | 88 | 31.45% |
| ACN240510C00332500 | 2024-04-23 1:05PM EDT | 332.50 | 1.05 | 0.05 | 0.15 | 0.00 | - | - | 1 | 37.50% |
| ACN240510C00335000 | 2024-05-08 12:03PM EDT | 335.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 21 | 41.21% |
| ACN240510C00340000 | 2024-05-08 3:11PM EDT | 340.00 | 0.05 | 0.05 | 0.65 | +0.03 | +150.00% | 2 | 31 | 56.49% |
| ACN240510C00345000 | 2024-05-02 11:22AM EDT | 345.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 47.27% |
| ACN240510C00350000 | 2024-04-29 3:19PM EDT | 350.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 7 | 8 | 53.13% |
| ACN240510C00355000 | 2024-05-01 11:15AM EDT | 355.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 58.79% |
| ACN240510C00360000 | 2024-05-08 9:34AM EDT | 360.00 | 0.05 | 0.00 | 0.65 | -0.05 | -50.00% | 31 | 12 | 84.38% |
| ACN240510C00365000 | 2024-05-08 9:35AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 46 | 46 | 64.84% |
| ACN240510C00375000 | 2024-04-01 11:33AM EDT | 375.00 | 0.72 | 0.00 | 0.95 | 0.00 | - | - | 1 | 110.84% |
| ACN240510C00380000 | 2024-04-01 10:39AM EDT | 380.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | - | 13 | 117.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240510P00255000 | 2024-04-29 10:28AM EDT | 255.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 90.63% |
| ACN240510P00260000 | 2024-04-29 10:29AM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 82.81% |
| ACN240510P00280000 | 2024-05-08 10:16AM EDT | 280.00 | 0.09 | 0.00 | 0.05 | +0.04 | +80.00% | 3 | 46 | 52.54% |
| ACN240510P00282500 | 2024-05-08 2:36PM EDT | 282.50 | 0.05 | 0.00 | 0.65 | -0.13 | -72.22% | 12 | 9 | 65.67% |
| ACN240510P00285000 | 2024-05-06 3:49PM EDT | 285.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 20 | 53.03% |
| ACN240510P00287500 | 2024-05-03 3:56PM EDT | 287.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 6 | 48.73% |
| ACN240510P00290000 | 2024-05-08 10:16AM EDT | 290.00 | 0.11 | 0.05 | 0.10 | -0.14 | -56.00% | 4 | 74 | 41.60% |
| ACN240510P00292500 | 2024-05-06 11:56AM EDT | 292.50 | 0.25 | 0.05 | 0.95 | 0.00 | - | 21 | 12 | 51.66% |
| ACN240510P00295000 | 2024-05-08 1:51PM EDT | 295.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 2 | 71 | 44.04% |
| ACN240510P00297500 | 2024-05-07 11:14AM EDT | 297.50 | 0.40 | 0.05 | 0.50 | +0.29 | +263.64% | 1 | 130 | 41.31% |
| ACN240510P00300000 | 2024-05-08 9:51AM EDT | 300.00 | 0.16 | 0.05 | 0.20 | -0.03 | -15.79% | 1 | 219 | 28.81% |
| ACN240510P00302500 | 2024-05-08 1:41PM EDT | 302.50 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 2 | 131 | 24.17% |
| ACN240510P00305000 | 2024-05-08 2:12PM EDT | 305.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 8 | 177 | 20.46% |
| ACN240510P00307500 | 2024-05-08 11:10AM EDT | 307.50 | 0.38 | 0.30 | 0.50 | -0.52 | -57.78% | 6 | 52 | 19.12% |
| ACN240510P00310000 | 2024-05-08 1:33PM EDT | 310.00 | 0.75 | 0.80 | 0.95 | -1.05 | -58.33% | 29 | 91 | 17.51% |
| ACN240510P00312500 | 2024-05-08 3:24PM EDT | 312.50 | 1.75 | 1.70 | 1.95 | -1.20 | -40.68% | 75 | 53 | 17.52% |
| ACN240510P00315000 | 2024-05-08 2:48PM EDT | 315.00 | 3.25 | 3.30 | 3.60 | -1.70 | -34.34% | 51 | 34 | 19.07% |
| ACN240510P00317500 | 2024-05-01 3:05PM EDT | 317.50 | 15.30 | 5.10 | 5.80 | 0.00 | - | 2 | 4 | 23.02% |
| ACN240510P00320000 | 2024-05-08 2:45PM EDT | 320.00 | 6.85 | 5.90 | 8.20 | -14.42 | -67.80% | 1 | 10 | 27.91% |
| ACN240510P00322500 | 2024-04-24 9:39AM EDT | 322.50 | 9.10 | 8.50 | 10.90 | 0.00 | - | - | 0 | 36.38% |
| ACN240510P00325000 | 2024-04-30 12:42PM EDT | 325.00 | 22.30 | 10.80 | 13.50 | 0.00 | - | 8 | 0 | 43.38% |
| ACN240510P00327500 | 2024-04-24 1:58PM EDT | 327.50 | 15.27 | 13.20 | 15.70 | 0.00 | - | - | 0 | 43.99% |
| ACN240510P00330000 | 2024-04-29 12:17PM EDT | 330.00 | 25.70 | 15.70 | 18.70 | 0.00 | - | 3 | 0 | 57.08% |
| ACN240510P00335000 | 2024-05-08 3:12PM EDT | 335.00 | 20.95 | 20.70 | 23.20 | -10.87 | -34.16% | 9 | 2 | 58.33% |
| ACN240510P00337500 | 2024-05-08 3:12PM EDT | 337.50 | 26.10 | 23.20 | 26.10 | -12.60 | -32.56% | 4 | 1 | 70.46% |
| ACN240510P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 39.98 | 26.10 | 29.20 | 0.00 | - | 1 | 0 | 51.27% |
| ACN240510P00345000 | 2024-05-01 3:54PM EDT | 345.00 | 45.01 | 30.80 | 33.70 | 0.00 | - | 1 | 0 | 86.18% |
| ACN240510P00355000 | 2024-04-15 10:39AM EDT | 355.00 | 39.30 | 40.70 | 43.80 | 0.00 | - | 1 | 0 | 105.59% |
| ACN240510P00365000 | 2024-04-15 3:28PM EDT | 365.00 | 52.00 | 51.40 | 53.70 | 0.00 | - | 10 | 0 | 77.15% |
| ACN240510P00370000 | 2024-04-10 3:10PM EDT | 370.00 | 47.10 | 56.00 | 59.20 | 0.00 | - | - | 0 | 87.30% |
© 2024 Yahoo. All rights reserved.