UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.95 -0.41 (-0.49%) GOLD FUTURES
2,336.20 -5.90 (-0.25%) DOW
38,468.51 -35.18 (-0.09%) Bitcoin GBP
51,972.55 -1,713.40 (-3.19%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM 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 | 56.40 | 59.90 | 0.00 | - | 2 | 0 | 133.30% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 12.20 | 14.20 | 0.00 | - | 1 | 0 | 54.05% |
| ACN240426C00305000 | 2024-04-24 10:00AM EDT | 305.00 | 9.50 | 7.80 | 9.00 | -2.90 | -23.39% | 30 | 51 | 37.92% |
| ACN240426C00307500 | 2024-04-17 2:42PM EDT | 307.50 | 10.40 | 5.10 | 6.30 | 0.00 | - | - | 4 | 28.52% |
| ACN240426C00310000 | 2024-04-24 1:19PM EDT | 310.00 | 3.70 | 3.80 | 4.30 | -5.70 | -60.64% | 4 | 8 | 25.57% |
| ACN240426C00312500 | 2024-04-24 1:35PM EDT | 312.50 | 2.30 | 2.25 | 2.40 | -3.60 | -61.02% | 91 | 83 | 21.24% |
| ACN240426C00315000 | 2024-04-24 1:58PM EDT | 315.00 | 1.50 | 1.10 | 1.25 | -2.10 | -58.33% | 38 | 159 | 20.14% |
| ACN240426C00317500 | 2024-04-24 12:49PM EDT | 317.50 | 0.35 | 0.50 | 0.65 | -1.80 | -83.72% | 244 | 73 | 20.63% |
| ACN240426C00320000 | 2024-04-24 1:49PM EDT | 320.00 | 0.25 | 0.20 | 0.35 | -0.95 | -79.17% | 13 | 108 | 21.78% |
| ACN240426C00322500 | 2024-04-24 12:35PM EDT | 322.50 | 0.14 | 0.10 | 0.20 | -0.46 | -76.67% | 209 | 272 | 23.29% |
| ACN240426C00325000 | 2024-04-24 11:43AM EDT | 325.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 26 | 103 | 24.07% |
| ACN240426C00327500 | 2024-04-24 11:43AM EDT | 327.50 | 0.01 | 0.00 | 0.35 | -0.09 | -90.00% | 9 | 41 | 35.94% |
| ACN240426C00330000 | 2024-04-24 9:44AM EDT | 330.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 5 | 230 | 40.28% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 28 | 53.61% |
| ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 16 | 84 | 53.27% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 38.09% |
| ACN240426C00340000 | 2024-04-24 10:55AM EDT | 340.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 59 | 41.21% |
| ACN240426C00345000 | 2024-04-22 1:41PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 47.27% |
| ACN240426C00350000 | 2024-04-22 10:29AM EDT | 350.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 129 | 61.91% |
| ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 54.30% |
| ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.20% |
| ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 25.00% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 52 | 80.66% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 100.00% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 87.50% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 79.69% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 118.85% |
| ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 34 | 89.06% |
| ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 134.67% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 136.43% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 142.09% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 147.56% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 153.03% |
| 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 | 0.75 | 0.00 | - | 3 | 91 | 163.57% |
| ACN240426C00430000 | 2024-03-26 10:48AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
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 | 90.63% |
| ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 7 | 54.30% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 39 | 41.50% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.18% |
| ACN240426P00295000 | 2024-04-17 12:58PM EDT | 295.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 35.84% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 46.12% |
| ACN240426P00300000 | 2024-04-24 11:59AM EDT | 300.00 | 0.15 | 0.05 | 0.25 | +0.06 | +66.67% | 12 | 254 | 30.18% |
| ACN240426P00302500 | 2024-04-22 12:50PM EDT | 302.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 7 | 13 | 25.34% |
| ACN240426P00305000 | 2024-04-24 12:47PM EDT | 305.00 | 0.47 | 0.20 | 0.35 | +0.37 | +370.00% | 6 | 157 | 22.32% |
| ACN240426P00307500 | 2024-04-24 1:23PM EDT | 307.50 | 0.60 | 0.40 | 0.60 | +0.43 | +252.94% | 5 | 31 | 20.31% |
| ACN240426P00310000 | 2024-04-24 1:22PM EDT | 310.00 | 1.10 | 0.90 | 1.05 | +0.60 | +120.00% | 31 | 140 | 18.34% |
| ACN240426P00312500 | 2024-04-24 1:58PM EDT | 312.50 | 1.65 | 1.75 | 2.10 | +0.90 | +120.00% | 19 | 105 | 18.58% |
| ACN240426P00315000 | 2024-04-24 1:50PM EDT | 315.00 | 3.25 | 3.00 | 3.40 | +1.65 | +103.12% | 432 | 405 | 16.68% |
| ACN240426P00317500 | 2024-04-24 9:33AM EDT | 317.50 | 3.59 | 4.90 | 6.10 | +1.14 | +46.53% | 1 | 103 | 25.90% |
| ACN240426P00320000 | 2024-04-23 2:58PM EDT | 320.00 | 4.00 | 7.00 | 7.70 | 0.00 | - | 6 | 128 | 18.78% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 8.50 | 11.20 | 0.00 | - | 1 | 25 | 39.70% |
| ACN240426P00325000 | 2024-04-24 9:31AM EDT | 325.00 | 9.75 | 11.40 | 13.10 | +2.45 | +33.56% | 1 | 71 | 36.33% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 13.70 | 14.90 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240426P00330000 | 2024-04-24 12:06PM EDT | 330.00 | 18.32 | 16.30 | 17.90 | +4.74 | +34.90% | 6 | 27 | 41.55% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 18.80 | 20.40 | 0.00 | - | 1 | 0 | 45.85% |
| ACN240426P00335000 | 2024-04-23 2:52PM EDT | 335.00 | 17.70 | 21.20 | 23.50 | 0.00 | - | 412 | 106 | 62.99% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 24.50 | 26.10 | 0.00 | - | 1 | 0 | 51.03% |
| ACN240426P00340000 | 2024-04-23 9:35AM EDT | 340.00 | 20.10 | 26.30 | 28.10 | 0.00 | - | 1 | 2 | 63.62% |
| ACN240426P00342500 | 2024-04-23 10:23AM EDT | 342.50 | 29.54 | 29.00 | 30.90 | +5.04 | +20.57% | 2 | 2 | 74.73% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 31.80 | 33.50 | 0.00 | - | 5 | 0 | 55.27% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 36.50 | 38.50 | 0.00 | - | 1 | 0 | 89.70% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 41.60 | 43.60 | 0.00 | - | 1 | 0 | 64.45% |
| ACN240426P00357500 | 2024-04-23 10:16AM EDT | 357.50 | 39.80 | 42.70 | 45.90 | 0.00 | - | 1 | 1 | 99.51% |
| ACN240426P00360000 | 2024-04-23 10:26AM EDT | 360.00 | 42.10 | 46.00 | 48.50 | 0.00 | - | 4 | 3 | 105.91% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 50.30 | 52.90 | 0.00 | - | 3 | 0 | 94.53% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 56.60 | 58.50 | 0.00 | - | 4 | 0 | 75.39% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 61.10 | 63.70 | 0.00 | - | 2 | 0 | 133.64% |
| ACN240426P00380000 | 2024-04-18 1:24PM EDT | 380.00 | 65.20 | 65.20 | 68.70 | 0.00 | - | 2 | 1 | 140.92% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 70.70 | 73.40 | 0.00 | - | - | 0 | 139.36% |
© 2024 Yahoo. All rights reserved.