UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.45 +0.46 (+0.58%) GOLD FUTURES
2,342.60 +20.30 (+0.87%) DOW
39,380.86 +324.47 (+0.83%) Bitcoin GBP
49,804.73 +244.22 (+0.49%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM 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 | 15.80 | 18.50 | 0.00 | - | - | 2 | 63.97% |
| ACN240510C00290000 | 2024-05-03 9:37AM EDT | 290.00 | 13.50 | 13.70 | 16.10 | 0.00 | - | 5 | 3 | 59.42% |
| ACN240510C00295000 | 2024-05-07 9:31AM EDT | 295.00 | 14.00 | 9.10 | 11.00 | 0.00 | - | 1 | 3 | 42.97% |
| ACN240510C00297500 | 2024-05-07 9:30AM EDT | 297.50 | 11.00 | 6.80 | 8.80 | 0.00 | - | 1 | 7 | 40.72% |
| ACN240510C00300000 | 2024-05-07 9:30AM EDT | 300.00 | 5.59 | 5.10 | 5.80 | -3.21 | -36.48% | 1 | 60 | 24.41% |
| ACN240510C00302500 | 2024-05-09 12:19PM EDT | 302.50 | 2.65 | 3.00 | 3.40 | -5.90 | -69.01% | 62 | 25 | 17.97% |
| ACN240510C00305000 | 2024-05-09 2:50PM EDT | 305.00 | 1.35 | 1.40 | 1.65 | -6.88 | -83.60% | 35 | 111 | 16.48% |
| ACN240510C00307500 | 2024-05-09 2:29PM EDT | 307.50 | 0.50 | 0.45 | 0.65 | -5.72 | -91.96% | 14 | 170 | 16.50% |
| ACN240510C00310000 | 2024-05-09 3:11PM EDT | 310.00 | 0.20 | 0.15 | 0.20 | -3.35 | -94.37% | 78 | 256 | 16.70% |
| ACN240510C00312500 | 2024-05-09 3:02PM EDT | 312.50 | 0.13 | 0.10 | 0.15 | -1.67 | -92.78% | 18 | 301 | 21.24% |
| ACN240510C00315000 | 2024-05-09 1:49PM EDT | 315.00 | 0.10 | 0.05 | 0.10 | -0.85 | -89.47% | 67 | 450 | 24.61% |
| ACN240510C00317500 | 2024-05-09 10:41AM EDT | 317.50 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 24 | 98 | 31.93% |
| ACN240510C00320000 | 2024-05-09 9:30AM EDT | 320.00 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 2 | 190 | 41.02% |
| ACN240510C00322500 | 2024-05-08 11:18AM EDT | 322.50 | 0.12 | 0.05 | 0.95 | 0.00 | - | 17 | 34 | 54.25% |
| ACN240510C00325000 | 2024-05-09 12:19PM EDT | 325.00 | 0.05 | 0.00 | 0.45 | -0.10 | -66.67% | 25 | 26 | 50.20% |
| ACN240510C00327500 | 2024-04-30 9:34AM EDT | 327.50 | 0.38 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 51.17% |
| ACN240510C00330000 | 2024-05-09 10:38AM EDT | 330.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 5 | 90 | 54.00% |
| ACN240510C00332500 | 2024-04-23 1:05PM EDT | 332.50 | 1.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 51.17% |
| ACN240510C00335000 | 2024-05-09 10:09AM EDT | 335.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 20 | 58.01% |
| ACN240510C00340000 | 2024-05-08 3:47PM EDT | 340.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 31 | 70.90% |
| ACN240510C00345000 | 2024-05-02 11:22AM EDT | 345.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 69.53% |
| ACN240510C00350000 | 2024-04-29 3:19PM EDT | 350.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 7 | 8 | 109.38% |
| ACN240510C00355000 | 2024-05-01 11:15AM EDT | 355.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 125.59% |
| ACN240510C00360000 | 2024-05-08 9:38AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 42 | 83.59% |
| ACN240510C00365000 | 2024-05-08 9:35AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 81 | 89.84% |
| ACN240510C00375000 | 2024-04-01 11:33AM EDT | 375.00 | 0.72 | 0.00 | 0.95 | 0.00 | - | - | 1 | 150.29% |
| ACN240510C00380000 | 2024-04-01 10:39AM EDT | 380.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | - | 13 | 158.01% |
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 | 133.69% |
| ACN240510P00260000 | 2024-04-29 10:29AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 83.59% |
| ACN240510P00280000 | 2024-05-09 9:39AM EDT | 280.00 | 0.05 | 0.00 | 0.25 | -0.04 | -44.44% | 8 | 49 | 59.96% |
| ACN240510P00282500 | 2024-05-08 2:36PM EDT | 282.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 13 | 52.73% |
| ACN240510P00285000 | 2024-05-06 3:49PM EDT | 285.00 | 0.09 | 0.05 | 0.65 | 0.00 | - | 2 | 20 | 60.35% |
| ACN240510P00287500 | 2024-05-09 9:31AM EDT | 287.50 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 1 | 6 | 48.15% |
| ACN240510P00290000 | 2024-05-09 9:39AM EDT | 290.00 | 0.35 | 0.05 | 0.20 | +0.24 | +218.18% | 12 | 76 | 42.48% |
| ACN240510P00292500 | 2024-05-09 3:13PM EDT | 292.50 | 0.11 | 0.05 | 0.15 | -0.14 | -56.00% | 1 | 12 | 34.67% |
| ACN240510P00295000 | 2024-05-09 11:48AM EDT | 295.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 7 | 69 | 30.91% |
| ACN240510P00297500 | 2024-05-09 1:24PM EDT | 297.50 | 0.20 | 0.05 | 0.25 | -0.20 | -50.00% | 5 | 130 | 26.32% |
| ACN240510P00300000 | 2024-05-09 1:10PM EDT | 300.00 | 0.37 | 0.10 | 0.30 | +0.21 | +131.25% | 134 | 219 | 20.92% |
| ACN240510P00302500 | 2024-05-09 3:00PM EDT | 302.50 | 0.61 | 0.40 | 0.60 | +0.46 | +306.67% | 25 | 131 | 18.26% |
| ACN240510P00305000 | 2024-05-09 2:55PM EDT | 305.00 | 1.53 | 1.25 | 1.45 | +1.33 | +665.00% | 94 | 184 | 17.81% |
| ACN240510P00307500 | 2024-05-09 10:33AM EDT | 307.50 | 3.60 | 2.75 | 3.00 | +3.22 | +847.37% | 253 | 50 | 18.70% |
| ACN240510P00310000 | 2024-05-09 10:20AM EDT | 310.00 | 4.84 | 4.70 | 5.20 | +4.09 | +545.33% | 10 | 93 | 22.80% |
| ACN240510P00312500 | 2024-05-09 11:05AM EDT | 312.50 | 8.20 | 6.40 | 8.00 | +6.15 | +300.00% | 1 | 276 | 35.21% |
| ACN240510P00315000 | 2024-05-09 3:01PM EDT | 315.00 | 10.49 | 8.90 | 10.90 | +7.24 | +222.77% | 7 | 68 | 49.10% |
| ACN240510P00317500 | 2024-05-09 2:53PM EDT | 317.50 | 13.37 | 11.70 | 14.30 | -1.93 | -12.61% | 2 | 4 | 70.31% |
| ACN240510P00320000 | 2024-05-08 2:45PM EDT | 320.00 | 6.85 | 14.10 | 16.50 | 0.00 | - | 1 | 11 | 51.37% |
| ACN240510P00322500 | 2024-04-24 9:39AM EDT | 322.50 | 9.10 | 16.10 | 19.30 | 0.00 | - | - | 0 | 54.79% |
| ACN240510P00325000 | 2024-04-30 12:42PM EDT | 325.00 | 22.30 | 19.10 | 21.90 | 0.00 | - | 8 | 0 | 68.07% |
| ACN240510P00327500 | 2024-04-24 1:58PM EDT | 327.50 | 15.27 | 21.30 | 24.20 | 0.00 | - | - | 0 | 67.38% |
| ACN240510P00330000 | 2024-04-29 12:17PM EDT | 330.00 | 25.70 | 24.10 | 26.60 | 0.00 | - | 3 | 0 | 75.68% |
| ACN240510P00335000 | 2024-05-08 3:12PM EDT | 335.00 | 20.95 | 28.70 | 31.80 | 0.00 | - | 9 | 2 | 83.25% |
| ACN240510P00337500 | 2024-05-08 3:12PM EDT | 337.50 | 26.10 | 31.30 | 34.20 | 0.00 | - | 4 | 1 | 88.28% |
| ACN240510P00340000 | 2024-05-01 3:54PM EDT | 340.00 | 39.98 | 33.70 | 36.80 | 0.00 | - | 1 | 0 | 93.26% |
| ACN240510P00345000 | 2024-05-01 3:54PM EDT | 345.00 | 45.01 | 38.70 | 41.80 | 0.00 | - | 1 | 0 | 102.93% |
| ACN240510P00355000 | 2024-04-15 10:39AM EDT | 355.00 | 39.30 | 48.90 | 51.80 | 0.00 | - | 1 | 0 | 125.39% |
| ACN240510P00365000 | 2024-04-15 3:28PM EDT | 365.00 | 52.00 | 58.90 | 61.80 | 0.00 | - | 10 | 0 | 143.16% |
| ACN240510P00370000 | 2024-04-10 3:10PM EDT | 370.00 | 47.10 | 63.10 | 66.70 | 0.00 | - | - | 0 | 125.59% |
© 2024 Yahoo. All rights reserved.