UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.59 -0.22 (-0.27%) GOLD FUTURES
2,341.90 +3.50 (+0.15%) DOW
37,988.52 -472.40 (-1.23%) Bitcoin GBP
51,482.39 -382.23 (-0.74%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:26PM 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 | 51.30 | 53.80 | 0.00 | - | 2 | 0 | 108.98% |
| ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 7.20 | 8.80 | 0.00 | - | 1 | 0 | 44.63% |
| ACN240426C00305000 | 2024-04-25 12:03PM EDT | 305.00 | 2.50 | 3.30 | 3.60 | -7.00 | -73.68% | 21 | 21 | 23.68% |
| ACN240426C00307500 | 2024-04-25 1:06PM EDT | 307.50 | 1.90 | 1.75 | 1.95 | -8.50 | -81.73% | 25 | 4 | 21.63% |
| ACN240426C00310000 | 2024-04-25 11:08AM EDT | 310.00 | 0.70 | 0.75 | 0.95 | -3.00 | -81.08% | 12 | 13 | 21.51% |
| ACN240426C00312500 | 2024-04-25 1:00PM EDT | 312.50 | 0.30 | 0.25 | 0.35 | -2.10 | -87.50% | 7 | 89 | 20.63% |
| ACN240426C00315000 | 2024-04-25 12:05PM EDT | 315.00 | 0.08 | 0.05 | 0.15 | -1.52 | -95.00% | 20 | 184 | 21.88% |
| ACN240426C00317500 | 2024-04-25 12:02PM EDT | 317.50 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 214 | 267 | 25.10% |
| ACN240426C00320000 | 2024-04-25 12:35PM EDT | 320.00 | 0.09 | 0.00 | 0.10 | -0.16 | -64.00% | 10 | 107 | 29.98% |
| ACN240426C00322500 | 2024-04-25 1:00PM EDT | 322.50 | 0.05 | 0.00 | 0.15 | -0.10 | -52.63% | 11 | 230 | 37.40% |
| ACN240426C00325000 | 2024-04-25 1:00PM EDT | 325.00 | 0.09 | 0.00 | 0.30 | +0.04 | +133.33% | 2 | 88 | 48.49% |
| ACN240426C00327500 | 2024-04-24 11:43AM EDT | 327.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 9 | 41 | 55.47% |
| ACN240426C00330000 | 2024-04-24 9:44AM EDT | 330.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 225 | 65.58% |
| ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 28 | 66.50% |
| ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 84 | 51.17% |
| ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 50.78% |
| ACN240426C00340000 | 2024-04-24 10:55AM EDT | 340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 59 | 53.91% |
| ACN240426C00345000 | 2024-04-22 1:41PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 60.94% |
| ACN240426C00350000 | 2024-04-25 1:02PM EDT | 350.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 2 | 129 | 73.24% |
| ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 74.22% |
| ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 77.34% |
| ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 74 | 80.47% |
| ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 86.72% |
| ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 13 | 149.37% |
| ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 98.44% |
| ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 104.69% |
| ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 110.16% |
| ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 34 | 115.63% |
| ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 121.88% |
| ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 176.56% |
| ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 183.40% |
| ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 190.04% |
| ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 196.68% |
| 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 | 0.70 | 0.00 | - | 3 | 91 | 207.42% |
| ACN240426C00430000 | 2024-03-26 10:48AM EDT | 430.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 0 | 213.67% |
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 | 103.13% |
| ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 6 | 7 | 81.15% |
| ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 12 | 39 | 67.19% |
| ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 60.06% |
| ACN240426P00295000 | 2024-04-25 11:49AM EDT | 295.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 1 | 8 | 33.59% |
| ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 29.88% |
| ACN240426P00300000 | 2024-04-25 12:56PM EDT | 300.00 | 0.20 | 0.10 | 0.25 | +0.09 | +81.82% | 243 | 243 | 25.24% |
| ACN240426P00302500 | 2024-04-25 12:21PM EDT | 302.50 | 0.70 | 0.30 | 0.45 | +0.50 | +250.00% | 5 | 13 | 22.66% |
| ACN240426P00305000 | 2024-04-25 12:20PM EDT | 305.00 | 1.41 | 0.80 | 0.95 | +0.94 | +200.00% | 8 | 160 | 21.46% |
| ACN240426P00307500 | 2024-04-25 1:00PM EDT | 307.50 | 1.85 | 1.70 | 1.90 | +1.35 | +270.00% | 13 | 28 | 20.78% |
| ACN240426P00310000 | 2024-04-25 1:02PM EDT | 310.00 | 3.47 | 3.10 | 3.40 | +2.57 | +285.56% | 34 | 168 | 20.51% |
| ACN240426P00312500 | 2024-04-25 12:03PM EDT | 312.50 | 6.50 | 4.20 | 5.50 | +4.55 | +233.33% | 23 | 109 | 22.85% |
| ACN240426P00315000 | 2024-04-25 12:38PM EDT | 315.00 | 8.50 | 7.10 | 7.90 | +5.20 | +157.58% | 356 | 571 | 27.69% |
| ACN240426P00317500 | 2024-04-25 10:12AM EDT | 317.50 | 11.22 | 9.00 | 11.90 | +7.63 | +212.53% | 12 | 102 | 59.50% |
| ACN240426P00320000 | 2024-04-25 12:19PM EDT | 320.00 | 14.05 | 10.90 | 14.10 | +10.05 | +251.25% | 25 | 124 | 62.72% |
| ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 14.60 | 16.80 | 0.00 | - | 1 | 14 | 53.03% |
| ACN240426P00325000 | 2024-04-25 10:57AM EDT | 325.00 | 18.99 | 16.30 | 18.60 | +6.35 | +50.24% | 9 | 38 | 67.68% |
| ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 19.30 | 21.40 | 0.00 | - | 2 | 0 | 54.44% |
| ACN240426P00330000 | 2024-04-25 12:19PM EDT | 330.00 | 24.70 | 22.00 | 24.30 | +6.40 | +34.97% | 12 | 20 | 69.14% |
| ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 24.30 | 26.30 | 0.00 | - | 1 | 0 | 62.31% |
| ACN240426P00335000 | 2024-04-25 10:19AM EDT | 335.00 | 28.37 | 26.80 | 29.40 | +4.87 | +20.72% | 5 | 104 | 78.32% |
| ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 29.30 | 31.90 | 0.00 | - | 1 | 0 | 83.45% |
| ACN240426P00340000 | 2024-04-23 9:35AM EDT | 340.00 | 20.10 | 31.70 | 34.10 | 0.00 | - | 1 | 2 | 80.86% |
| ACN240426P00342500 | 2024-04-24 10:55AM EDT | 342.50 | 29.54 | 34.20 | 36.90 | 0.00 | - | 2 | 2 | 91.60% |
| ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 36.70 | 39.40 | 0.00 | - | 5 | 0 | 96.39% |
| ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 41.60 | 44.10 | 0.00 | - | 1 | 0 | 96.48% |
| ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 46.40 | 49.00 | 0.00 | - | 1 | 0 | 94.73% |
| ACN240426P00357500 | 2024-04-25 10:12AM EDT | 357.50 | 51.00 | 48.70 | 51.90 | +5.20 | +11.35% | 1 | 0 | 106.06% |
| ACN240426P00360000 | 2024-04-24 2:21PM EDT | 360.00 | 53.40 | 51.80 | 54.20 | +4.90 | +10.10% | 3 | 0 | 121.19% |
| ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 56.60 | 59.40 | 0.00 | - | 3 | 0 | 129.59% |
| ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 61.20 | 64.30 | 0.00 | - | 4 | 0 | 121.68% |
| ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 66.20 | 69.40 | 0.00 | - | 2 | 0 | 133.01% |
| ACN240426P00380000 | 2024-04-24 2:50PM EDT | 380.00 | 65.70 | 71.50 | 74.30 | 0.00 | - | 4 | 1 | 147.56% |
| ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 76.70 | 79.40 | 0.00 | - | - | 0 | 164.06% |
© 2024 Yahoo. All rights reserved.