UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.35 +0.36 (+0.46%) GOLD FUTURES
2,338.20 +15.90 (+0.68%) DOW
39,227.70 +171.31 (+0.44%) Bitcoin GBP
49,848.91 +20.96 (+0.04%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM 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 | 15.40 | 17.80 | 0.00 | - | - | 2 | 58.45% |
| ACN240510C00290000 | 2024-05-03 9:37AM EDT | 290.00 | 13.50 | 12.60 | 15.90 | 0.00 | - | 5 | 3 | 54.83% |
| ACN240510C00295000 | 2024-05-07 9:31AM EDT | 295.00 | 14.00 | 8.10 | 10.40 | 0.00 | - | 1 | 3 | 57.72% |
| ACN240510C00297500 | 2024-05-07 9:30AM EDT | 297.50 | 11.00 | 6.20 | 7.30 | 0.00 | - | 1 | 7 | 40.14% |
| ACN240510C00300000 | 2024-05-07 9:30AM EDT | 300.00 | 5.59 | 4.20 | 4.70 | -3.21 | -36.48% | 1 | 60 | 29.42% |
| ACN240510C00302500 | 2024-05-09 12:19PM EDT | 302.50 | 2.45 | 2.50 | 2.55 | -6.10 | -71.35% | 56 | 25 | 22.80% |
| ACN240510C00305000 | 2024-05-09 11:46AM EDT | 305.00 | 1.00 | 1.00 | 1.15 | -7.23 | -87.85% | 25 | 111 | 20.26% |
| ACN240510C00307500 | 2024-05-09 11:21AM EDT | 307.50 | 0.45 | 0.30 | 0.50 | -5.77 | -92.77% | 7 | 170 | 20.68% |
| ACN240510C00310000 | 2024-05-09 11:32AM EDT | 310.00 | 0.15 | 0.10 | 0.25 | -3.40 | -95.77% | 70 | 256 | 22.71% |
| ACN240510C00312500 | 2024-05-09 11:46AM EDT | 312.50 | 0.12 | 0.05 | 0.15 | -1.68 | -93.33% | 17 | 301 | 25.49% |
| ACN240510C00315000 | 2024-05-09 11:46AM EDT | 315.00 | 0.12 | 0.05 | 0.15 | -0.83 | -87.37% | 52 | 450 | 30.81% |
| ACN240510C00317500 | 2024-05-09 10:41AM EDT | 317.50 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 24 | 98 | 35.94% |
| ACN240510C00320000 | 2024-05-09 9:30AM EDT | 320.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 2 | 190 | 45.22% |
| ACN240510C00322500 | 2024-05-08 11:18AM EDT | 322.50 | 0.12 | 0.05 | 0.95 | 0.00 | - | 17 | 34 | 58.79% |
| ACN240510C00325000 | 2024-05-09 12:19PM EDT | 325.00 | 0.05 | 0.05 | 0.50 | -0.10 | -40.00% | 25 | 26 | 56.40% |
| ACN240510C00327500 | 2024-04-30 9:34AM EDT | 327.50 | 0.38 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 54.88% |
| ACN240510C00330000 | 2024-05-09 10:38AM EDT | 330.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 5 | 90 | 57.62% |
| ACN240510C00332500 | 2024-04-23 1:05PM EDT | 332.50 | 1.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 57.42% |
| ACN240510C00335000 | 2024-05-09 10:09AM EDT | 335.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 20 | 61.33% |
| ACN240510C00340000 | 2024-05-08 3:47PM EDT | 340.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 31 | 74.32% |
| 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 | 113.38% |
| ACN240510C00355000 | 2024-05-01 11:15AM EDT | 355.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 129.69% |
| ACN240510C00360000 | 2024-05-08 9:38AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 42 | 86.72% |
| ACN240510C00365000 | 2024-05-08 9:35AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 81 | 92.97% |
| ACN240510C00375000 | 2024-04-01 11:33AM EDT | 375.00 | 0.72 | 0.00 | 0.95 | 0.00 | - | - | 1 | 154.00% |
| ACN240510C00380000 | 2024-04-01 10:39AM EDT | 380.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | - | 13 | 161.82% |
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 | 130.08% |
| 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 | 0.35 | -0.04 | -44.44% | 8 | 49 | 61.13% |
| ACN240510P00282500 | 2024-05-08 2:36PM EDT | 282.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 12 | 13 | 51.07% |
| ACN240510P00285000 | 2024-05-06 3:49PM EDT | 285.00 | 0.09 | 0.05 | 0.65 | 0.00 | - | 2 | 20 | 56.15% |
| ACN240510P00287500 | 2024-05-09 9:31AM EDT | 287.50 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 1 | 6 | 44.24% |
| ACN240510P00290000 | 2024-05-09 9:39AM EDT | 290.00 | 0.35 | 0.05 | 0.20 | +0.24 | +218.18% | 12 | 76 | 38.48% |
| ACN240510P00292500 | 2024-05-06 11:56AM EDT | 292.50 | 0.25 | 0.05 | 1.20 | 0.00 | - | 21 | 12 | 54.79% |
| ACN240510P00295000 | 2024-05-09 11:48AM EDT | 295.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 7 | 69 | 28.08% |
| ACN240510P00297500 | 2024-05-08 9:30AM EDT | 297.50 | 0.40 | 0.10 | 0.30 | 0.00 | - | 1 | 130 | 22.80% |
| ACN240510P00300000 | 2024-05-09 11:31AM EDT | 300.00 | 0.45 | 0.30 | 0.50 | +0.29 | +181.25% | 130 | 219 | 19.02% |
| ACN240510P00302500 | 2024-05-09 11:09AM EDT | 302.50 | 0.75 | 0.75 | 1.00 | +0.60 | +400.00% | 12 | 131 | 15.93% |
| ACN240510P00305000 | 2024-05-09 12:18PM EDT | 305.00 | 1.95 | 1.85 | 2.20 | +1.75 | +875.00% | 84 | 184 | 14.23% |
| ACN240510P00307500 | 2024-05-09 10:33AM EDT | 307.50 | 3.50 | 3.60 | 4.70 | +3.12 | +821.05% | 252 | 50 | 23.02% |
| ACN240510P00310000 | 2024-05-09 10:20AM EDT | 310.00 | 4.84 | 5.60 | 7.10 | +4.09 | +545.33% | 10 | 93 | 28.96% |
| ACN240510P00312500 | 2024-05-09 11:05AM EDT | 312.50 | 8.20 | 7.50 | 9.50 | +6.15 | +300.00% | 1 | 276 | 33.69% |
| ACN240510P00315000 | 2024-05-09 9:34AM EDT | 315.00 | 8.14 | 9.90 | 12.20 | +4.89 | +150.46% | 2 | 68 | 44.46% |
| ACN240510P00317500 | 2024-05-01 3:05PM EDT | 317.50 | 15.30 | 12.40 | 15.10 | 0.00 | - | 2 | 4 | 58.96% |
| ACN240510P00320000 | 2024-05-08 2:45PM EDT | 320.00 | 6.85 | 15.40 | 17.70 | 0.00 | - | 1 | 11 | 67.53% |
| ACN240510P00322500 | 2024-04-24 9:39AM EDT | 322.50 | 9.10 | 17.00 | 20.10 | 0.00 | - | - | 0 | 72.00% |
| ACN240510P00325000 | 2024-04-30 12:42PM EDT | 325.00 | 22.30 | 19.90 | 22.60 | 0.00 | - | 8 | 0 | 78.22% |
| ACN240510P00327500 | 2024-04-24 1:58PM EDT | 327.50 | 15.27 | 22.50 | 24.90 | 0.00 | - | - | 0 | 79.49% |
| ACN240510P00330000 | 2024-04-29 12:17PM EDT | 330.00 | 25.70 | 25.10 | 27.60 | 0.00 | - | 3 | 0 | 90.11% |
| ACN240510P00335000 | 2024-05-08 3:12PM EDT | 335.00 | 20.95 | 29.90 | 32.60 | 0.00 | - | 9 | 2 | 101.47% |
| ACN240510P00337500 | 2024-05-08 3:12PM EDT | 337.50 | 26.10 | 32.40 | 35.20 | 0.00 | - | 4 | 1 | 109.52% |
| ACN240510P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 39.98 | 34.90 | 37.60 | 0.00 | - | 1 | 0 | 112.35% |
| ACN240510P00345000 | 2024-05-01 3:54PM EDT | 345.00 | 45.01 | 40.10 | 42.70 | 0.00 | - | 1 | 0 | 125.59% |
| ACN240510P00355000 | 2024-04-15 10:39AM EDT | 355.00 | 39.30 | 50.00 | 52.30 | 0.00 | - | 1 | 0 | 132.62% |
| ACN240510P00365000 | 2024-04-15 3:28PM EDT | 365.00 | 52.00 | 59.50 | 62.60 | 0.00 | - | 10 | 0 | 161.52% |
| ACN240510P00370000 | 2024-04-10 3:10PM EDT | 370.00 | 47.10 | 64.20 | 67.60 | 0.00 | - | - | 0 | 170.51% |
© 2024 Yahoo. All rights reserved.