UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.17 +0.18 (+0.23%) GOLD FUTURES
2,337.50 +15.20 (+0.65%) DOW
39,285.40 +229.01 (+0.59%) Bitcoin GBP
49,507.69 -451.38 (-0.90%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:08PM 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 | 14.40 | 17.80 | 0.00 | - | - | 2 | 80.05% |
| ACN240510C00290000 | 2024-05-03 9:37AM EDT | 290.00 | 13.50 | 12.10 | 15.40 | 0.00 | - | 5 | 3 | 73.44% |
| ACN240510C00295000 | 2024-05-07 9:31AM EDT | 295.00 | 14.00 | 8.30 | 10.40 | 0.00 | - | 1 | 3 | 56.06% |
| ACN240510C00297500 | 2024-05-07 9:30AM EDT | 297.50 | 11.00 | 5.60 | 6.90 | 0.00 | - | 1 | 7 | 32.37% |
| ACN240510C00300000 | 2024-05-07 9:30AM EDT | 300.00 | 5.59 | 3.90 | 4.50 | -3.21 | -36.48% | 1 | 60 | 25.29% |
| ACN240510C00302500 | 2024-05-09 12:19PM EDT | 302.50 | 2.45 | 2.20 | 2.45 | -6.10 | -71.35% | 61 | 25 | 20.61% |
| ACN240510C00305000 | 2024-05-09 12:46PM EDT | 305.00 | 1.00 | 0.90 | 1.10 | -7.23 | -87.85% | 28 | 111 | 18.99% |
| ACN240510C00307500 | 2024-05-09 11:21AM EDT | 307.50 | 0.45 | 0.30 | 0.45 | -5.77 | -92.77% | 7 | 170 | 19.39% |
| ACN240510C00310000 | 2024-05-09 11:32AM EDT | 310.00 | 0.15 | 0.10 | 0.25 | -3.40 | -95.77% | 70 | 256 | 22.32% |
| ACN240510C00312500 | 2024-05-09 11:46AM EDT | 312.50 | 0.12 | 0.05 | 0.20 | -1.68 | -93.33% | 17 | 301 | 26.86% |
| ACN240510C00315000 | 2024-05-09 11:46AM EDT | 315.00 | 0.12 | 0.05 | 0.10 | -0.83 | -87.37% | 52 | 450 | 28.13% |
| ACN240510C00317500 | 2024-05-09 10:41AM EDT | 317.50 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 24 | 98 | 35.55% |
| ACN240510C00320000 | 2024-05-09 9:30AM EDT | 320.00 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 2 | 190 | 44.87% |
| ACN240510C00322500 | 2024-05-08 11:18AM EDT | 322.50 | 0.12 | 0.05 | 0.95 | 0.00 | - | 17 | 34 | 58.40% |
| ACN240510C00325000 | 2024-05-09 12:19PM EDT | 325.00 | 0.05 | 0.00 | 0.45 | -0.10 | -66.67% | 25 | 26 | 53.91% |
| ACN240510C00327500 | 2024-04-30 9:34AM EDT | 327.50 | 0.38 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 54.59% |
| ACN240510C00330000 | 2024-05-09 10:38AM EDT | 330.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 5 | 90 | 57.32% |
| ACN240510C00332500 | 2024-04-23 1:05PM EDT | 332.50 | 1.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 53.91% |
| ACN240510C00335000 | 2024-05-09 10:09AM EDT | 335.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 20 | 60.94% |
| ACN240510C00340000 | 2024-05-08 3:47PM EDT | 340.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 31 | 74.02% |
| ACN240510C00345000 | 2024-05-02 11:22AM EDT | 345.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 72.66% |
| ACN240510C00350000 | 2024-04-29 3:19PM EDT | 350.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 7 | 8 | 113.09% |
| ACN240510C00355000 | 2024-05-01 11:15AM EDT | 355.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 129.39% |
| ACN240510C00360000 | 2024-05-08 9:38AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 42 | 86.33% |
| ACN240510C00365000 | 2024-05-08 9:35AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 81 | 92.19% |
| ACN240510C00375000 | 2024-04-01 11:33AM EDT | 375.00 | 0.72 | 0.00 | 0.95 | 0.00 | - | - | 1 | 153.71% |
| ACN240510C00380000 | 2024-04-01 10:39AM EDT | 380.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | - | 13 | 161.52% |
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 | 0.75 | 0.00 | - | - | 2 | 130.37% |
| ACN240510P00260000 | 2024-04-29 10:29AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 80.47% |
| ACN240510P00280000 | 2024-05-09 9:39AM EDT | 280.00 | 0.05 | 0.05 | 0.25 | -0.04 | -44.44% | 8 | 49 | 58.40% |
| ACN240510P00282500 | 2024-05-08 2:36PM EDT | 282.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 12 | 13 | 51.37% |
| ACN240510P00285000 | 2024-05-06 3:49PM EDT | 285.00 | 0.09 | 0.05 | 0.65 | 0.00 | - | 2 | 20 | 56.45% |
| ACN240510P00287500 | 2024-05-09 9:31AM EDT | 287.50 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 1 | 6 | 44.53% |
| ACN240510P00290000 | 2024-05-09 9:39AM EDT | 290.00 | 0.35 | 0.05 | 0.20 | +0.24 | +218.18% | 12 | 76 | 38.77% |
| ACN240510P00292500 | 2024-05-06 11:56AM EDT | 292.50 | 0.25 | 0.05 | 1.20 | 0.00 | - | 21 | 12 | 55.27% |
| ACN240510P00295000 | 2024-05-09 11:48AM EDT | 295.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 7 | 69 | 26.95% |
| ACN240510P00297500 | 2024-05-08 9:30AM EDT | 297.50 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 130 | 22.02% |
| ACN240510P00300000 | 2024-05-09 11:31AM EDT | 300.00 | 0.45 | 0.30 | 0.45 | +0.29 | +181.25% | 130 | 219 | 18.73% |
| ACN240510P00302500 | 2024-05-09 11:09AM EDT | 302.50 | 0.75 | 0.85 | 1.05 | +0.60 | +400.00% | 12 | 131 | 17.21% |
| ACN240510P00305000 | 2024-05-09 12:47PM EDT | 305.00 | 2.10 | 2.00 | 2.30 | +1.90 | +950.00% | 87 | 184 | 16.70% |
| ACN240510P00307500 | 2024-05-09 10:33AM EDT | 307.50 | 3.50 | 3.70 | 4.30 | +3.12 | +821.05% | 252 | 50 | 18.65% |
| ACN240510P00310000 | 2024-05-09 10:20AM EDT | 310.00 | 4.84 | 5.60 | 7.90 | +4.09 | +545.33% | 10 | 93 | 42.99% |
| ACN240510P00312500 | 2024-05-09 11:05AM EDT | 312.50 | 8.20 | 7.50 | 10.30 | +6.15 | +300.00% | 1 | 276 | 49.81% |
| ACN240510P00315000 | 2024-05-09 9:34AM EDT | 315.00 | 8.14 | 9.90 | 13.20 | +4.89 | +150.46% | 2 | 68 | 63.62% |
| ACN240510P00317500 | 2024-05-01 3:05PM EDT | 317.50 | 15.30 | 13.30 | 15.10 | 0.00 | - | 2 | 4 | 61.30% |
| ACN240510P00320000 | 2024-05-08 2:45PM EDT | 320.00 | 6.85 | 15.40 | 17.70 | 0.00 | - | 1 | 11 | 69.97% |
| ACN240510P00322500 | 2024-04-24 9:39AM EDT | 322.50 | 9.10 | 17.20 | 20.10 | 0.00 | - | - | 0 | 74.68% |
| ACN240510P00325000 | 2024-04-30 12:42PM EDT | 325.00 | 22.30 | 19.90 | 22.60 | 0.00 | - | 8 | 0 | 81.05% |
| ACN240510P00327500 | 2024-04-24 1:58PM EDT | 327.50 | 15.27 | 22.50 | 24.90 | 0.00 | - | - | 0 | 82.76% |
| ACN240510P00330000 | 2024-04-29 12:17PM EDT | 330.00 | 25.70 | 25.10 | 27.60 | 0.00 | - | 3 | 0 | 93.21% |
| ACN240510P00335000 | 2024-05-08 3:12PM EDT | 335.00 | 20.95 | 29.90 | 32.80 | 0.00 | - | 9 | 2 | 109.42% |
| ACN240510P00337500 | 2024-05-08 3:12PM EDT | 337.50 | 26.10 | 32.40 | 35.20 | 0.00 | - | 4 | 1 | 112.84% |
| ACN240510P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 39.98 | 34.90 | 37.60 | 0.00 | - | 1 | 0 | 115.97% |
| ACN240510P00345000 | 2024-05-01 3:54PM EDT | 345.00 | 45.01 | 40.10 | 42.70 | 0.00 | - | 1 | 0 | 57.81% |
| ACN240510P00355000 | 2024-04-15 10:39AM EDT | 355.00 | 39.30 | 50.00 | 52.60 | 0.00 | - | 1 | 0 | 147.02% |
| ACN240510P00365000 | 2024-04-15 3:28PM EDT | 365.00 | 52.00 | 59.80 | 62.60 | 0.00 | - | 10 | 0 | 166.16% |
| ACN240510P00370000 | 2024-04-10 3:10PM EDT | 370.00 | 47.10 | 64.80 | 67.60 | 0.00 | - | - | 0 | 175.34% |
© 2024 Yahoo. All rights reserved.