Singapore markets close in 4 hours 6 minutes
Straits Times Index
3,266.05 +1.52 (+0.05%) Nikkei
38,321.67 +119.30 (+0.31%) Hang Seng
18,538.57 +224.71 (+1.23%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,510.43 -1,115.30 (-1.78%) CMC Crypto 200
1,310.72 +16.05 (+1.24%)
Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240517C00155000 | 2023-12-07 12:07PM EDT | 155.00 | 182.10 | 180.70 | 184.10 | 0.00 | - | 1 | 1 | 595.43% |
| ACN240517C00160000 | 2023-12-07 12:10PM EDT | 160.00 | 177.30 | 176.30 | 179.10 | 0.00 | - | 1 | 1 | 578.08% |
| ACN240517C00165000 | 2023-12-07 1:28PM EDT | 165.00 | 172.60 | 171.20 | 174.90 | 0.00 | - | 1 | 1 | 561.77% |
| ACN240517C00170000 | 2023-12-07 12:49PM EDT | 170.00 | 167.50 | 166.40 | 169.30 | 0.00 | - | 1 | 1 | 540.55% |
| ACN240517C00190000 | 2023-12-27 1:48PM EDT | 190.00 | 165.30 | 181.40 | 185.20 | 0.00 | - | - | 1 | 770.54% |
| ACN240517C00195000 | 2024-01-17 1:59PM EDT | 195.00 | 163.70 | 173.90 | 178.00 | 0.00 | - | - | 1 | 726.73% |
| ACN240517C00200000 | 2024-04-09 11:13AM EDT | 200.00 | 130.73 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ACN240517C00215000 | 2023-09-28 9:31AM EDT | 215.00 | 94.00 | 81.50 | 83.10 | 0.00 | - | 1 | 1 | 0.00% |
| ACN240517C00220000 | 2024-01-12 2:23PM EDT | 220.00 | 137.92 | 151.30 | 155.10 | 0.00 | - | 5 | 2 | 635.08% |
| ACN240517C00230000 | 2024-01-29 10:32AM EDT | 230.00 | 146.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ACN240517C00260000 | 2023-11-10 3:23PM EDT | 260.00 | 67.80 | 81.50 | 83.80 | 0.00 | - | 2 | 2 | 297.18% |
| ACN240517C00265000 | 2024-01-12 11:32AM EDT | 265.00 | 94.45 | 107.30 | 111.00 | 0.00 | - | 15 | 8 | 474.11% |
| ACN240517C00270000 | 2023-10-26 12:18PM EDT | 270.00 | 39.30 | 70.20 | 73.40 | 0.00 | - | - | 0 | 265.15% |
| ACN240517C00275000 | 2024-05-01 11:24AM EDT | 275.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ACN240517C00280000 | 2024-01-08 11:28AM EDT | 280.00 | 63.40 | 88.90 | 92.80 | 0.00 | - | 1 | 2 | 404.86% |
| ACN240517C00285000 | 2023-09-27 10:03AM EDT | 285.00 | 47.60 | 28.30 | 29.40 | 0.00 | - | 10 | 10 | 54.09% |
| ACN240517C00290000 | 2024-05-02 10:20AM EDT | 290.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240517C00295000 | 2024-05-07 3:21PM EDT | 295.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240517C00297500 | 2024-05-03 12:06PM EDT | 297.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240517C00300000 | 2024-05-07 10:29AM EDT | 300.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ACN240517C00302500 | 2024-05-07 3:03PM EDT | 302.50 | 9.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ACN240517C00305000 | 2024-05-08 1:30PM EDT | 305.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ACN240517C00307500 | 2024-05-08 1:30PM EDT | 307.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240517C00310000 | 2024-05-08 3:31PM EDT | 310.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ACN240517C00312500 | 2024-05-08 1:02PM EDT | 312.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| ACN240517C00315000 | 2024-05-08 3:28PM EDT | 315.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| ACN240517C00317500 | 2024-05-08 2:21PM EDT | 317.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ACN240517C00320000 | 2024-05-08 1:32PM EDT | 320.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ACN240517C00322500 | 2024-05-08 1:55PM EDT | 322.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| ACN240517C00325000 | 2024-05-08 1:56PM EDT | 325.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ACN240517C00327500 | 2024-05-08 3:26PM EDT | 327.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ACN240517C00330000 | 2024-05-08 2:54PM EDT | 330.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ACN240517C00332500 | 2024-05-03 12:44PM EDT | 332.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN240517C00335000 | 2024-05-08 10:25AM EDT | 335.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN240517C00337500 | 2024-04-26 12:36PM EDT | 337.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN240517C00340000 | 2024-05-08 1:07PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN240517C00345000 | 2024-05-07 1:23PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ACN240517C00350000 | 2024-05-08 9:30AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ACN240517C00355000 | 2024-05-07 3:56PM EDT | 355.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN240517C00360000 | 2024-05-08 2:42PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ACN240517C00365000 | 2024-05-07 10:21AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ACN240517C00370000 | 2024-05-08 3:51PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ACN240517C00375000 | 2024-05-03 3:17PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240517C00380000 | 2024-05-07 10:00AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ACN240517C00385000 | 2024-04-17 12:09PM EDT | 385.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ACN240517C00390000 | 2024-04-29 11:24AM EDT | 390.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN240517C00395000 | 2024-04-24 11:07AM EDT | 395.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240517C00400000 | 2024-04-19 10:00AM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240517C00405000 | 2024-04-12 1:08PM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240517C00410000 | 2024-04-12 3:55PM EDT | 410.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| ACN240517C00415000 | 2024-04-02 10:11AM EDT | 415.00 | 0.38 | 0.00 | 1.75 | 0.00 | - | 4 | 150 | 102.32% |
| ACN240517C00420000 | 2024-04-12 2:47PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ACN240517C00425000 | 2024-04-01 9:48AM EDT | 425.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 98.34% |
| ACN240517C00430000 | 2024-04-03 9:30AM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| ACN240517C00435000 | 2024-03-21 11:42AM EDT | 435.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 100.78% |
| ACN240517C00440000 | 2024-03-21 10:00AM EDT | 440.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 103.61% |
| ACN240517C00445000 | 2024-03-11 2:30PM EDT | 445.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 116.50% |
| ACN240517C00450000 | 2024-03-08 4:39PM EDT | 450.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 3 | 22 | 119.48% |
| ACN240517C00460000 | 2024-03-11 2:30PM EDT | 460.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 124.51% |
| ACN240517C00470000 | 2024-03-12 9:49AM EDT | 470.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 119.92% |
| ACN240517C00480000 | 2024-03-01 10:33AM EDT | 480.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 125.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240517P00155000 | 2024-02-12 10:30AM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 3 | 205.47% |
| ACN240517P00175000 | 2024-04-18 1:16PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ACN240517P00180000 | 2024-04-15 11:54AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ACN240517P00190000 | 2024-01-19 10:30AM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 165.33% |
| ACN240517P00195000 | 2024-01-22 10:45AM EDT | 195.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 124.02% |
| ACN240517P00200000 | 2024-01-23 11:32AM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 17 | 117.97% |
| ACN240517P00205000 | 2024-03-19 3:10PM EDT | 205.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 3 | 39 | 122.66% |
| ACN240517P00210000 | 2024-01-26 10:44AM EDT | 210.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 114.65% |
| ACN240517P00215000 | 2023-12-20 2:15PM EDT | 215.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | - | 5 | 113.09% |
| ACN240517P00220000 | 2024-04-22 11:05AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN240517P00225000 | 2024-03-26 10:54AM EDT | 225.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 44 | 117.58% |
| ACN240517P00230000 | 2024-04-23 9:49AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ACN240517P00235000 | 2024-05-01 12:39PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ACN240517P00240000 | 2024-02-16 4:57PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ACN240517P00245000 | 2024-05-08 9:30AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ACN240517P00250000 | 2024-05-07 1:22PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ACN240517P00255000 | 2024-05-08 1:27PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ACN240517P00260000 | 2024-04-26 9:55AM EDT | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN240517P00265000 | 2024-05-07 9:49AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240517P00270000 | 2024-05-03 2:55PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN240517P00275000 | 2024-05-06 2:05PM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ACN240517P00280000 | 2024-05-08 12:34PM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN240517P00285000 | 2024-05-08 9:43AM EDT | 285.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN240517P00287500 | 2024-05-06 1:54PM EDT | 287.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ACN240517P00290000 | 2024-05-08 11:00AM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN240517P00292500 | 2024-05-08 11:41AM EDT | 292.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN240517P00295000 | 2024-05-08 3:25PM EDT | 295.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ACN240517P00297500 | 2024-05-08 1:05PM EDT | 297.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ACN240517P00300000 | 2024-05-08 3:56PM EDT | 300.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ACN240517P00302500 | 2024-05-08 3:20PM EDT | 302.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN240517P00305000 | 2024-05-08 10:51AM EDT | 305.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ACN240517P00307500 | 2024-05-08 3:16PM EDT | 307.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ACN240517P00310000 | 2024-05-08 11:32AM EDT | 310.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ACN240517P00312500 | 2024-05-08 3:43PM EDT | 312.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ACN240517P00315000 | 2024-05-08 12:28PM EDT | 315.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240517P00317500 | 2024-05-07 9:52AM EDT | 317.50 | 7.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240517P00320000 | 2024-05-08 10:06AM EDT | 320.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240517P00322500 | 2024-04-24 10:29AM EDT | 322.50 | 10.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN240517P00325000 | 2024-05-07 3:56PM EDT | 325.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ACN240517P00327500 | 2024-05-01 10:49AM EDT | 327.50 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240517P00330000 | 2024-05-06 2:51PM EDT | 330.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ACN240517P00335000 | 2024-05-08 3:15PM EDT | 335.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 0.00% |
| ACN240517P00340000 | 2024-05-08 3:15PM EDT | 340.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1,078 | 0 | 0.00% |
| ACN240517P00345000 | 2024-05-08 3:15PM EDT | 345.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1,260 | 0 | 0.00% |
| ACN240517P00350000 | 2024-05-08 3:15PM EDT | 350.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 11,650 | 0 | 0.00% |
| ACN240517P00355000 | 2024-05-08 3:15PM EDT | 355.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 5,124 | 0 | 0.00% |
| ACN240517P00360000 | 2024-05-08 3:15PM EDT | 360.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 3,314 | 0 | 0.00% |
| ACN240517P00365000 | 2024-05-08 3:15PM EDT | 365.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 4,115 | 0 | 0.00% |
| ACN240517P00370000 | 2024-05-08 3:15PM EDT | 370.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| ACN240517P00375000 | 2024-05-08 3:15PM EDT | 375.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 0.00% |
| ACN240517P00380000 | 2024-05-08 3:05PM EDT | 380.00 | 68.30 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| ACN240517P00385000 | 2024-05-08 3:00PM EDT | 385.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ACN240517P00390000 | 2024-05-07 3:48PM EDT | 390.00 | 79.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ACN240517P00395000 | 2024-04-10 3:43PM EDT | 395.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| ACN240517P00400000 | 2024-04-10 3:44PM EDT | 400.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| ACN240517P00405000 | 2024-02-26 2:33PM EDT | 405.00 | 30.70 | 62.60 | 66.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.