UK markets open in 5 hours 40 minutes
NIKKEI 225
37,655.74 +27.26 (+0.07%) HANG SENG
17,284.54 0.00 (0.00%) CRUDE OIL
83.94 +0.37 (+0.44%) GOLD FUTURES
2,340.70 -1.80 (-0.08%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,261.93 -282.95 (-0.55%)
Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 53.30 | 55.20 | 0.00 | - | 2 | 0 | 186.13% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 8.10 | 9.80 | 0.00 | - | 1 | 0 | 57.76% |
| ACN240426C00305000 | 2024-04-25 1:54PM EDT | 305.00 | 5.50 | 3.30 | 4.70 | -4.00 | -42.11% | 23 | 21 | 33.20% |
| ACN240426C00307500 | 2024-04-25 2:28PM EDT | 307.50 | 3.14 | 2.40 | 2.65 | -7.26 | -69.81% | 28 | 4 | 27.98% |
| ACN240426C00310000 | 2024-04-25 3:05PM EDT | 310.00 | 1.60 | 1.10 | 1.30 | -2.10 | -56.76% | 37 | 13 | 27.15% |
| ACN240426C00312500 | 2024-04-25 3:44PM EDT | 312.50 | 0.44 | 0.35 | 0.55 | -1.96 | -81.67% | 13 | 89 | 27.39% |
| ACN240426C00315000 | 2024-04-25 2:02PM EDT | 315.00 | 0.25 | 0.10 | 0.20 | -1.35 | -84.38% | 45 | 184 | 27.93% |
| ACN240426C00317500 | 2024-04-25 12:02PM EDT | 317.50 | 0.10 | 0.00 | 0.15 | -0.25 | -71.43% | 214 | 267 | 33.79% |
| ACN240426C00320000 | 2024-04-25 3:06PM EDT | 320.00 | 0.04 | 0.00 | 0.10 | -0.21 | -84.00% | 11 | 107 | 38.09% |
| ACN240426C00322500 | 2024-04-25 3:04PM EDT | 322.50 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 14 | 230 | 56.10% |
| ACN240426C00325000 | 2024-04-25 2:43PM EDT | 325.00 | 0.03 | 0.00 | 0.30 | -0.02 | -40.00% | 5 | 88 | 55.27% |
| ACN240426C00327500 | 2024-04-24 11:43AM EDT | 327.50 | 0.01 | 0.00 | 0.65 | 0.00 | - | 9 | 41 | 72.36% |
| ACN240426C00330000 | 2024-04-24 9:44AM EDT | 330.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 225 | 87.70% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 28 | 89.26% |
| ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 84 | 63.28% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 67.97% |
| ACN240426C00340000 | 2024-04-25 1:47PM EDT | 340.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 59 | 73.44% |
| ACN240426C00345000 | 2024-04-22 1:41PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 82.81% |
| ACN240426C00350000 | 2024-04-25 1:02PM EDT | 350.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 2 | 129 | 100.00% |
| ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 101.56% |
| ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 106.25% |
| ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 74 | 110.94% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 119.53% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 128.13% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 136.72% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 145.31% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 153.13% |
| ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 34 | 160.94% |
| ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 196.09% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 2 | 21 | 240.23% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 255.27% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 264.84% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 274.22% |
| ACN240426C00420000 | 2024-03-25 9:35AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 50.00% |
| ACN240426C00425000 | 2024-03-27 2:27PM EDT | 425.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 91 | 286.33% |
| ACN240426C00430000 | 2024-03-26 10:48AM EDT | 430.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 0 | 298.24% |
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 | 0.10 | 0.00 | - | - | 1 | 149.22% |
| ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 63.67% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 12 | 39 | 93.65% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 84.13% |
| ACN240426P00295000 | 2024-04-25 1:10PM EDT | 295.00 | 0.05 | 0.00 | 0.65 | -0.45 | -90.00% | 3 | 8 | 61.43% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 47.07% |
| ACN240426P00300000 | 2024-04-25 3:33PM EDT | 300.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 249 | 243 | 36.33% |
| ACN240426P00302500 | 2024-04-25 3:14PM EDT | 302.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 13 | 13 | 32.03% |
| ACN240426P00305000 | 2024-04-25 2:37PM EDT | 305.00 | 0.45 | 0.40 | 0.55 | -0.02 | -4.26% | 19 | 160 | 30.01% |
| ACN240426P00307500 | 2024-04-25 2:45PM EDT | 307.50 | 1.15 | 1.00 | 1.20 | +0.65 | +130.00% | 23 | 28 | 28.81% |
| ACN240426P00310000 | 2024-04-25 3:33PM EDT | 310.00 | 2.39 | 2.10 | 2.40 | +1.49 | +165.56% | 55 | 168 | 28.74% |
| ACN240426P00312500 | 2024-04-25 3:16PM EDT | 312.50 | 3.85 | 2.80 | 5.50 | +1.90 | +97.44% | 26 | 109 | 53.52% |
| ACN240426P00315000 | 2024-04-25 1:52PM EDT | 315.00 | 5.45 | 5.90 | 6.90 | +2.15 | +65.15% | 461 | 571 | 45.90% |
| ACN240426P00317500 | 2024-04-25 2:50PM EDT | 317.50 | 8.52 | 8.00 | 9.80 | +4.93 | +137.33% | 22 | 102 | 65.28% |
| ACN240426P00320000 | 2024-04-25 2:40PM EDT | 320.00 | 10.05 | 9.60 | 13.00 | +6.05 | +151.25% | 31 | 124 | 90.65% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 12.20 | 14.80 | 0.00 | - | 1 | 14 | 85.99% |
| ACN240426P00325000 | 2024-04-25 2:49PM EDT | 325.00 | 14.60 | 14.70 | 17.30 | +1.96 | +15.51% | 89 | 38 | 95.65% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 17.40 | 20.60 | 0.00 | - | 2 | 0 | 79.98% |
| ACN240426P00330000 | 2024-04-25 2:50PM EDT | 330.00 | 22.40 | 19.30 | 22.40 | +4.10 | +22.40% | 160 | 20 | 116.65% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 22.70 | 25.20 | 0.00 | - | 1 | 0 | 92.97% |
| ACN240426P00335000 | 2024-04-25 2:51PM EDT | 335.00 | 26.80 | 24.20 | 27.20 | +3.30 | +14.04% | 705 | 104 | 128.17% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 27.20 | 30.50 | 0.00 | - | 1 | 0 | 101.76% |
| ACN240426P00340000 | 2024-04-23 9:35AM EDT | 340.00 | 20.10 | 30.50 | 32.30 | 0.00 | - | 1 | 2 | 111.43% |
| ACN240426P00342500 | 2024-04-24 10:55AM EDT | 342.50 | 29.54 | 32.80 | 35.10 | 0.00 | - | 2 | 2 | 120.90% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 34.30 | 37.30 | 0.00 | - | 5 | 0 | 163.33% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 39.90 | 42.50 | 0.00 | - | 1 | 0 | 121.68% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 44.40 | 47.80 | 0.00 | - | 1 | 0 | 120.31% |
| ACN240426P00357500 | 2024-04-25 10:12AM EDT | 357.50 | 51.00 | 47.00 | 49.80 | +5.20 | +11.35% | 1 | 0 | 200.20% |
| ACN240426P00360000 | 2024-04-25 10:19AM EDT | 360.00 | 53.40 | 49.50 | 52.20 | +4.90 | +10.10% | 3 | 0 | 203.22% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 54.10 | 58.00 | 0.00 | - | 3 | 0 | 128.91% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 59.10 | 62.20 | 0.00 | - | 4 | 0 | 229.98% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 64.50 | 67.50 | 0.00 | - | 2 | 0 | 50.00% |
| ACN240426P00380000 | 2024-04-24 2:50PM EDT | 380.00 | 65.70 | 69.70 | 72.60 | 0.00 | - | 4 | 1 | 178.52% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 74.10 | 77.30 | 0.00 | - | - | 0 | 272.17% |
© 2024 Yahoo. All rights reserved.