UK markets open in 7 hours 54 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.79 -0.02 (-0.02%) GOLD FUTURES
2,329.60 -8.80 (-0.38%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,255.23 -1,950.42 (-3.67%)
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 | 57.20 | 60.70 | 0.00 | - | 2 | 0 | 123.93% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 12.00 | 14.70 | 0.00 | - | 1 | 0 | 49.17% |
| ACN240426C00305000 | 2024-04-24 10:00AM EDT | 305.00 | 9.50 | 8.20 | 9.30 | -2.90 | -23.39% | 30 | 51 | 31.15% |
| ACN240426C00307500 | 2024-04-17 2:42PM EDT | 307.50 | 10.40 | 6.00 | 7.00 | 0.00 | - | - | 4 | 27.47% |
| ACN240426C00310000 | 2024-04-24 2:06PM EDT | 310.00 | 3.70 | 4.30 | 4.90 | -5.70 | -60.64% | 9 | 8 | 24.63% |
| ACN240426C00312500 | 2024-04-24 3:14PM EDT | 312.50 | 2.40 | 2.70 | 2.95 | -3.50 | -59.32% | 93 | 83 | 21.14% |
| ACN240426C00315000 | 2024-04-24 3:59PM EDT | 315.00 | 1.60 | 1.45 | 1.65 | -2.00 | -55.56% | 53 | 159 | 20.29% |
| ACN240426C00317500 | 2024-04-24 12:49PM EDT | 317.50 | 0.35 | 0.70 | 0.85 | -1.80 | -83.72% | 244 | 73 | 20.24% |
| ACN240426C00320000 | 2024-04-24 2:08PM EDT | 320.00 | 0.25 | 0.30 | 0.45 | -0.95 | -79.17% | 14 | 108 | 21.19% |
| ACN240426C00322500 | 2024-04-24 2:15PM EDT | 322.50 | 0.15 | 0.10 | 0.25 | -0.45 | -75.00% | 210 | 272 | 22.56% |
| ACN240426C00325000 | 2024-04-24 3:33PM EDT | 325.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 33 | 103 | 24.22% |
| ACN240426C00327500 | 2024-04-24 11:43AM EDT | 327.50 | 0.01 | 0.00 | 0.15 | -0.09 | -90.00% | 9 | 41 | 28.22% |
| ACN240426C00330000 | 2024-04-24 9:44AM EDT | 330.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 5 | 230 | 37.06% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 28 | 51.49% |
| ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 16 | 84 | 51.32% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 36.52% |
| ACN240426C00340000 | 2024-04-24 10:55AM EDT | 340.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 59 | 39.84% |
| ACN240426C00345000 | 2024-04-22 1:41PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 45.90% |
| ACN240426C00350000 | 2024-04-22 10:29AM EDT | 350.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 129 | 60.35% |
| ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 53.13% |
| ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 81.49% |
| 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 | 79.20% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 98.34% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 79.30% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 78.13% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 117.19% |
| ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 34 | 87.50% |
| ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 133.01% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 134.86% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 140.53% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 146.00% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 151.47% |
| 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 | 162.01% |
| 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 | 0.85 | 0.00 | - | - | 1 | 124.71% |
| ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 7 | 55.86% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 39 | 43.07% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.05% |
| ACN240426P00295000 | 2024-04-17 12:58PM EDT | 295.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 37.50% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 48.29% |
| ACN240426P00300000 | 2024-04-24 3:32PM EDT | 300.00 | 0.11 | 0.05 | 0.65 | +0.02 | +22.22% | 24 | 254 | 40.89% |
| ACN240426P00302500 | 2024-04-22 12:50PM EDT | 302.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 7 | 13 | 27.30% |
| ACN240426P00305000 | 2024-04-24 12:47PM EDT | 305.00 | 0.47 | 0.20 | 0.30 | +0.37 | +370.00% | 6 | 157 | 23.44% |
| ACN240426P00307500 | 2024-04-24 3:29PM EDT | 307.50 | 0.50 | 0.40 | 0.55 | +0.33 | +194.12% | 11 | 31 | 22.12% |
| ACN240426P00310000 | 2024-04-24 3:56PM EDT | 310.00 | 0.90 | 0.80 | 1.00 | +0.40 | +80.00% | 63 | 140 | 20.92% |
| ACN240426P00312500 | 2024-04-24 3:41PM EDT | 312.50 | 1.95 | 1.55 | 1.80 | +1.20 | +160.00% | 21 | 105 | 20.17% |
| ACN240426P00315000 | 2024-04-24 3:15PM EDT | 315.00 | 3.30 | 2.80 | 3.10 | +1.70 | +106.25% | 440 | 405 | 20.20% |
| ACN240426P00317500 | 2024-04-24 9:33AM EDT | 317.50 | 3.59 | 4.30 | 4.80 | +1.14 | +46.53% | 1 | 103 | 20.14% |
| ACN240426P00320000 | 2024-04-23 2:58PM EDT | 320.00 | 4.00 | 6.40 | 7.00 | 0.00 | - | 6 | 128 | 22.51% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 7.80 | 10.20 | 0.00 | - | 1 | 25 | 37.57% |
| ACN240426P00325000 | 2024-04-24 3:11PM EDT | 325.00 | 12.64 | 9.90 | 12.40 | +5.34 | +73.15% | 3 | 71 | 39.38% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 12.60 | 15.80 | 0.00 | - | 2 | 0 | 56.96% |
| ACN240426P00330000 | 2024-04-24 2:54PM EDT | 330.00 | 18.30 | 15.00 | 18.30 | +4.72 | +34.76% | 365 | 27 | 62.77% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 17.70 | 20.80 | 0.00 | - | 1 | 0 | 68.36% |
| ACN240426P00335000 | 2024-04-24 2:52PM EDT | 335.00 | 23.50 | 20.30 | 23.40 | +5.80 | +32.77% | 1,670 | 106 | 75.15% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 22.80 | 25.90 | 0.00 | - | 1 | 0 | 52.00% |
| ACN240426P00340000 | 2024-04-23 9:35AM EDT | 340.00 | 20.10 | 24.50 | 28.30 | 0.00 | - | 1 | 2 | 84.13% |
| ACN240426P00342500 | 2024-04-23 10:23AM EDT | 342.50 | 29.54 | 27.80 | 31.00 | +5.04 | +20.57% | 2 | 2 | 61.52% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 30.10 | 33.50 | 0.00 | - | 5 | 0 | 62.11% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 34.80 | 38.40 | 0.00 | - | 1 | 0 | 59.77% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 39.70 | 43.50 | 0.00 | - | 1 | 0 | 66.21% |
| ACN240426P00357500 | 2024-04-24 2:54PM EDT | 357.50 | 45.80 | 42.30 | 46.00 | +6.00 | +15.08% | 4 | 1 | 72.66% |
| ACN240426P00360000 | 2024-04-24 2:21PM EDT | 360.00 | 48.50 | 44.80 | 48.50 | +6.40 | +15.20% | 13 | 3 | 75.78% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 49.50 | 53.40 | 0.00 | - | 3 | 0 | 131.59% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 54.50 | 58.50 | 0.00 | - | 4 | 0 | 72.27% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 59.50 | 62.90 | 0.00 | - | 2 | 0 | 137.40% |
| ACN240426P00380000 | 2024-04-24 2:50PM EDT | 380.00 | 65.70 | 65.20 | 68.50 | +0.50 | +0.77% | 4 | 1 | 111.82% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 69.70 | 73.50 | 0.00 | - | - | 0 | 101.17% |
© 2024 Yahoo. All rights reserved.