UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.38 0.00 (0.00%) GOLD FUTURES
2,323.20 -1.00 (-0.04%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,397.14 -366.32 (-0.72%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 22.80 | 24.90 | 0.00 | - | - | 2 | 54.59% |
| ACN240510C00290000 | 2024-05-03 9:37AM EDT | 290.00 | 13.50 | 20.20 | 22.90 | 0.00 | - | 5 | 3 | 53.52% |
| ACN240510C00295000 | 2024-05-07 9:31AM EDT | 295.00 | 14.00 | 14.30 | 18.00 | +6.50 | +86.67% | 1 | 4 | 61.62% |
| ACN240510C00297500 | 2024-05-02 3:31PM EDT | 297.50 | 11.00 | 12.20 | 15.20 | +5.60 | +103.70% | 1 | 7 | 52.37% |
| ACN240510C00300000 | 2024-05-06 10:20AM EDT | 300.00 | 8.80 | 10.30 | 12.60 | +1.15 | +15.03% | 5 | 60 | 45.26% |
| ACN240510C00302500 | 2024-05-07 3:03PM EDT | 302.50 | 8.55 | 8.10 | 10.30 | +4.45 | +108.54% | 8 | 27 | 40.93% |
| ACN240510C00305000 | 2024-05-07 12:49PM EDT | 305.00 | 6.50 | 6.10 | 6.70 | +3.10 | +91.18% | 45 | 105 | 23.93% |
| ACN240510C00307500 | 2024-05-07 3:24PM EDT | 307.50 | 4.00 | 4.20 | 4.60 | +1.95 | +95.12% | 140 | 57 | 21.18% |
| ACN240510C00310000 | 2024-05-07 2:46PM EDT | 310.00 | 2.82 | 2.60 | 2.80 | +1.82 | +182.00% | 230 | 113 | 18.95% |
| ACN240510C00312500 | 2024-05-07 3:58PM EDT | 312.50 | 1.65 | 1.40 | 1.65 | +1.00 | +153.85% | 77 | 67 | 18.92% |
| ACN240510C00315000 | 2024-05-07 3:47PM EDT | 315.00 | 0.80 | 0.65 | 0.90 | +0.45 | +128.57% | 493 | 523 | 19.07% |
| ACN240510C00317500 | 2024-05-07 2:36PM EDT | 317.50 | 0.35 | 0.30 | 0.50 | +0.20 | +133.33% | 54 | 56 | 19.90% |
| ACN240510C00320000 | 2024-05-07 2:56PM EDT | 320.00 | 0.20 | 0.15 | 0.25 | +0.15 | +300.00% | 20 | 195 | 20.31% |
| ACN240510C00322500 | 2024-05-07 3:38PM EDT | 322.50 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 24 | 12 | 20.07% |
| ACN240510C00325000 | 2024-05-07 3:38PM EDT | 325.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 24 | 23.44% |
| ACN240510C00327500 | 2024-04-30 9:34AM EDT | 327.50 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 26.66% |
| ACN240510C00330000 | 2024-05-07 10:19AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 87 | 29.79% |
| ACN240510C00332500 | 2024-04-23 1:05PM EDT | 332.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ACN240510C00335000 | 2024-04-29 11:04AM EDT | 335.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 41.99% |
| ACN240510C00340000 | 2024-05-07 10:03AM EDT | 340.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 3 | 32 | 37.89% |
| ACN240510C00345000 | 2024-05-02 11:22AM EDT | 345.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 47.27% |
| ACN240510C00350000 | 2024-04-29 3:19PM EDT | 350.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 7 | 8 | 60.84% |
| ACN240510C00355000 | 2024-05-01 11:15AM EDT | 355.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 66.70% |
| ACN240510C00360000 | 2024-04-23 12:00PM EDT | 360.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 57.81% |
| ACN240510C00365000 | 2024-04-11 9:30AM EDT | 365.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 20 | 46 | 62.50% |
| ACN240510C00375000 | 2024-04-01 11:33AM EDT | 375.00 | 0.72 | 0.00 | 0.95 | 0.00 | - | - | 1 | 98.63% |
| ACN240510C00380000 | 2024-04-01 10:39AM EDT | 380.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | - | 13 | 104.20% |
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 | 1.35 | 0.00 | - | - | 2 | 113.67% |
| ACN240510P00260000 | 2024-04-29 10:29AM EDT | 260.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 14 | 104.44% |
| ACN240510P00280000 | 2024-05-06 10:40AM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 46 | 50.78% |
| ACN240510P00282500 | 2024-05-02 1:51PM EDT | 282.50 | 0.18 | 0.05 | 0.15 | 0.00 | - | - | 9 | 47.07% |
| ACN240510P00285000 | 2024-05-06 3:49PM EDT | 285.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 43.36% |
| ACN240510P00287500 | 2024-05-03 3:56PM EDT | 287.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| ACN240510P00290000 | 2024-05-03 3:35PM EDT | 290.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 28 | 74 | 35.94% |
| ACN240510P00292500 | 2024-05-06 11:56AM EDT | 292.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 12 | 12.50% |
| ACN240510P00295000 | 2024-05-07 3:40PM EDT | 295.00 | 0.10 | 0.05 | 0.15 | -0.45 | -81.82% | 2 | 72 | 28.42% |
| ACN240510P00297500 | 2024-05-07 11:14AM EDT | 297.50 | 0.11 | 0.05 | 0.20 | -0.37 | -77.08% | 5 | 130 | 26.07% |
| ACN240510P00300000 | 2024-05-07 3:59PM EDT | 300.00 | 0.19 | 0.10 | 0.20 | -0.56 | -74.67% | 33 | 229 | 22.02% |
| ACN240510P00302500 | 2024-05-07 10:23AM EDT | 302.50 | 0.35 | 0.20 | 0.30 | -0.92 | -72.44% | 25 | 149 | 19.83% |
| ACN240510P00305000 | 2024-05-07 3:59PM EDT | 305.00 | 0.50 | 0.40 | 0.55 | -1.74 | -77.68% | 20 | 180 | 18.56% |
| ACN240510P00307500 | 2024-05-07 3:55PM EDT | 307.50 | 0.90 | 0.85 | 1.05 | -3.00 | -76.92% | 41 | 32 | 17.75% |
| ACN240510P00310000 | 2024-05-07 3:47PM EDT | 310.00 | 1.80 | 1.70 | 1.90 | -3.60 | -66.67% | 57 | 70 | 17.09% |
| ACN240510P00312500 | 2024-05-07 1:16PM EDT | 312.50 | 2.95 | 3.00 | 3.30 | -8.55 | -74.35% | 61 | 4 | 17.38% |
| ACN240510P00315000 | 2024-05-07 2:02PM EDT | 315.00 | 4.95 | 4.60 | 5.20 | -4.75 | -48.97% | 20 | 48 | 18.68% |
| ACN240510P00317500 | 2024-05-01 3:05PM EDT | 317.50 | 15.30 | 6.30 | 8.20 | 0.00 | - | 2 | 4 | 29.37% |
| ACN240510P00320000 | 2024-05-01 10:36AM EDT | 320.00 | 21.27 | 8.50 | 10.40 | 0.00 | - | 1 | 10 | 31.64% |
| ACN240510P00322500 | 2024-04-24 9:39AM EDT | 322.50 | 9.10 | 10.20 | 13.40 | 0.00 | - | - | 0 | 42.35% |
| ACN240510P00325000 | 2024-04-30 12:42PM EDT | 325.00 | 22.30 | 12.50 | 16.20 | 0.00 | - | 8 | 0 | 50.78% |
| ACN240510P00327500 | 2024-04-24 1:58PM EDT | 327.50 | 15.27 | 14.90 | 18.50 | 0.00 | - | - | 0 | 53.52% |
| ACN240510P00330000 | 2024-04-29 12:17PM EDT | 330.00 | 25.70 | 17.90 | 21.00 | 0.00 | - | 3 | 0 | 58.30% |
| ACN240510P00335000 | 2024-04-29 3:48PM EDT | 335.00 | 31.82 | 23.00 | 26.50 | 0.00 | - | 2 | 2 | 73.68% |
| ACN240510P00337500 | 2024-05-01 10:50AM EDT | 337.50 | 38.70 | 24.80 | 27.70 | 0.00 | - | - | 1 | 59.50% |
| ACN240510P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 39.98 | 28.00 | 30.30 | 0.00 | - | 1 | 0 | 65.16% |
| ACN240510P00345000 | 2024-05-01 3:54PM EDT | 345.00 | 45.01 | 32.40 | 35.20 | 0.00 | - | 1 | 0 | 70.80% |
| ACN240510P00355000 | 2024-04-15 10:39AM EDT | 355.00 | 39.30 | 42.60 | 45.00 | 0.00 | - | 1 | 0 | 80.08% |
| ACN240510P00365000 | 2024-04-15 3:28PM EDT | 365.00 | 52.00 | 53.20 | 55.50 | 0.00 | - | 10 | 0 | 53.13% |
| ACN240510P00370000 | 2024-04-10 3:10PM EDT | 370.00 | 47.10 | 58.10 | 60.10 | 0.00 | - | - | 0 | 101.76% |
© 2024 Yahoo. All rights reserved.