UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.06 +0.23 (+0.28%) GOLD FUTURES
2,312.10 -18.70 (-0.80%) DOW
39,169.25 +57.09 (+0.15%) Bitcoin GBP
48,364.63 -476.83 (-0.98%)
(ACN)
. Currency in USD
Add to watchlist
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240726C00270000 | 2024-06-07 3:21PM EDT | 270.00 | 23.90 | 33.20 | 36.50 | 0.00 | - | 34 | 11 | 39.34% |
| ACN240726C00275000 | 2024-06-18 12:53PM EDT | 275.00 | 19.20 | 28.30 | 31.40 | 0.00 | - | - | 1 | 34.62% |
| ACN240726C00280000 | 2024-06-18 3:41PM EDT | 280.00 | 17.39 | 23.80 | 26.30 | 0.00 | - | - | 2 | 29.91% |
| ACN240726C00285000 | 2024-06-24 12:20PM EDT | 285.00 | 25.50 | 19.80 | 21.40 | 0.00 | - | 2 | 38 | 26.04% |
| ACN240726C00290000 | 2024-06-21 11:11AM EDT | 290.00 | 19.30 | 15.20 | 16.20 | 0.00 | - | 8 | 37 | 20.81% |
| ACN240726C00295000 | 2024-06-21 10:54AM EDT | 295.00 | 17.00 | 11.70 | 12.30 | 0.00 | - | 1 | 9 | 19.93% |
| ACN240726C00300000 | 2024-06-25 10:48AM EDT | 300.00 | 8.86 | 8.50 | 8.90 | -2.54 | -22.28% | 1 | 39 | 19.24% |
| ACN240726C00305000 | 2024-06-25 1:28PM EDT | 305.00 | 8.70 | 5.80 | 7.10 | 0.00 | - | 2 | 287 | 21.53% |
| ACN240726C00310000 | 2024-06-25 1:51PM EDT | 310.00 | 5.70 | 3.70 | 4.00 | 0.00 | - | 2 | 14 | 18.48% |
| ACN240726C00315000 | 2024-06-25 11:44AM EDT | 315.00 | 2.66 | 2.25 | 2.55 | -0.89 | -25.07% | 5 | 112 | 18.56% |
| ACN240726C00320000 | 2024-06-26 1:49PM EDT | 320.00 | 1.45 | 1.35 | 1.60 | -1.25 | -46.30% | 16 | 65 | 18.83% |
| ACN240726C00325000 | 2024-06-26 10:44AM EDT | 325.00 | 0.80 | 0.60 | 0.90 | -1.10 | -57.89% | 11 | 13 | 18.68% |
| ACN240726C00330000 | 2024-06-26 1:26PM EDT | 330.00 | 0.49 | 0.45 | 0.55 | -0.51 | -51.00% | 1 | 17 | 19.17% |
| ACN240726C00335000 | 2024-06-20 3:25PM EDT | 335.00 | 1.10 | 0.25 | 0.40 | 0.00 | - | 2 | 3 | 20.36% |
| ACN240726C00340000 | 2024-06-26 1:24PM EDT | 340.00 | 0.30 | 0.05 | 0.30 | -0.70 | -70.00% | 10 | 12 | 21.56% |
| ACN240726C00345000 | 2024-06-24 12:27PM EDT | 345.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 1 | 8 | 23.07% |
| ACN240726C00350000 | 2024-06-24 1:59PM EDT | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ACN240726C00400000 | 2024-06-20 12:25PM EDT | 400.00 | 2.00 | 0.00 | 0.45 | 0.00 | - | - | 1 | 47.90% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240726P00235000 | 2024-06-20 10:36AM EDT | 235.00 | 1.08 | 0.00 | 1.35 | 0.00 | - | 10 | 0 | 51.03% |
| ACN240726P00240000 | 2024-06-21 1:12PM EDT | 240.00 | 0.08 | 0.00 | 1.60 | 0.00 | - | 6 | 6 | 57.31% |
| ACN240726P00250000 | 2024-06-12 12:35PM EDT | 250.00 | 1.45 | 0.05 | 1.40 | 0.00 | - | - | 8 | 47.82% |
| ACN240726P00255000 | 2024-06-20 1:53PM EDT | 255.00 | 0.42 | 0.05 | 0.95 | 0.00 | - | 3 | 3 | 40.11% |
| ACN240726P00260000 | 2024-06-25 12:55PM EDT | 260.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 4 | 29.00% |
| ACN240726P00265000 | 2024-06-24 10:14AM EDT | 265.00 | 0.44 | 0.05 | 1.60 | 0.00 | - | 2 | 3 | 37.81% |
| ACN240726P00270000 | 2024-06-24 3:19PM EDT | 270.00 | 0.40 | 0.15 | 0.95 | 0.00 | - | 2 | 5 | 29.51% |
| ACN240726P00275000 | 2024-06-24 12:45PM EDT | 275.00 | 0.44 | 0.45 | 0.60 | -0.27 | -38.03% | 1 | 3 | 23.19% |
| ACN240726P00280000 | 2024-06-21 2:22PM EDT | 280.00 | 0.72 | 0.70 | 1.25 | 0.00 | - | 2 | 15 | 24.23% |
| ACN240726P00285000 | 2024-06-25 12:55PM EDT | 285.00 | 0.85 | 0.65 | 1.35 | 0.00 | - | 2 | 4 | 20.95% |
| ACN240726P00290000 | 2024-06-26 1:42PM EDT | 290.00 | 1.90 | 1.90 | 2.55 | +0.59 | +45.04% | 30 | 23 | 21.91% |
| ACN240726P00295000 | 2024-06-26 1:42PM EDT | 295.00 | 3.04 | 3.00 | 3.30 | +0.41 | +15.59% | 9 | 25 | 19.71% |
| ACN240726P00300000 | 2024-06-26 12:37PM EDT | 300.00 | 4.73 | 4.70 | 5.00 | +1.08 | +29.59% | 2 | 22 | 19.33% |
| ACN240726P00305000 | 2024-06-26 1:28PM EDT | 305.00 | 7.05 | 7.00 | 7.40 | +2.25 | +46.88% | 15 | 14 | 19.36% |
| ACN240726P00310000 | 2024-06-21 11:01AM EDT | 310.00 | 7.95 | 9.90 | 11.10 | 0.00 | - | 1 | 1 | 21.55% |
| ACN240726P00320000 | 2024-06-14 12:05PM EDT | 320.00 | 35.21 | 17.40 | 18.20 | 0.00 | - | - | 5 | 21.01% |
© 2024 Yahoo. All rights reserved.