Singapore markets open in 5 hours 47 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,210.72 +23.05 (+0.44%) Dow
39,371.75 +315.36 (+0.81%) Nasdaq
16,347.51 +44.76 (+0.27%) Bitcoin USD
62,202.08 -199.70 (-0.32%) CMC Crypto 200
1,339.72 +39.62 (+3.05%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240621C00125000 | 2024-03-28 9:47AM EDT | 125.00 | 219.60 | 182.20 | 186.00 | 0.00 | - | 2 | 1 | 179.71% |
| ACN240621C00130000 | 2024-01-16 3:58PM EDT | 130.00 | 223.69 | 240.80 | 244.70 | 0.00 | - | 4 | 4 | 562.72% |
| ACN240621C00190000 | 2024-04-26 9:41AM EDT | 190.00 | 121.60 | 114.20 | 117.50 | 0.00 | - | 1 | 1 | 74.02% |
| ACN240621C00195000 | 2023-03-09 3:52PM EDT | 195.00 | 82.00 | 96.90 | 99.80 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240621C00200000 | 2024-04-09 11:13AM EDT | 200.00 | 131.78 | 104.10 | 107.40 | 0.00 | - | 32 | 33 | 65.43% |
| ACN240621C00220000 | 2024-01-24 3:08PM EDT | 220.00 | 153.00 | 157.70 | 162.50 | 0.00 | - | 3 | 4 | 329.14% |
| ACN240621C00230000 | 2023-06-28 11:18AM EDT | 230.00 | 83.50 | 98.60 | 100.70 | 0.00 | - | - | 2 | 148.38% |
| ACN240621C00240000 | 2023-09-08 3:41PM EDT | 240.00 | 96.22 | 82.20 | 84.20 | 0.00 | - | 1 | 1 | 115.43% |
| ACN240621C00250000 | 2023-06-26 12:42PM EDT | 250.00 | 66.00 | 80.90 | 82.20 | 0.00 | - | 4 | 9 | 129.47% |
| ACN240621C00260000 | 2024-05-02 10:48AM EDT | 260.00 | 42.66 | 46.30 | 48.20 | 0.00 | - | 2 | 9 | 43.38% |
| ACN240621C00270000 | 2024-01-12 4:22PM EDT | 270.00 | 91.60 | 104.20 | 108.10 | 0.00 | - | 2 | 32 | 225.62% |
| ACN240621C00280000 | 2024-05-03 3:15PM EDT | 280.00 | 29.10 | 28.10 | 29.10 | 0.00 | - | 2 | 13 | 31.79% |
| ACN240621C00290000 | 2024-05-09 10:45AM EDT | 290.00 | 20.32 | 20.40 | 21.10 | -7.13 | -25.97% | 2 | 76 | 29.40% |
| ACN240621C00295000 | 2024-05-07 9:49AM EDT | 295.00 | 16.74 | 16.60 | 17.40 | -4.59 | -21.52% | 5 | 5 | 28.13% |
| ACN240621C00300000 | 2024-05-09 1:56PM EDT | 300.00 | 13.30 | 13.60 | 14.10 | -5.90 | -30.73% | 12 | 248 | 27.19% |
| ACN240621C00305000 | 2024-05-09 2:26PM EDT | 305.00 | 11.00 | 10.80 | 11.20 | -5.25 | -32.31% | 25 | 108 | 26.44% |
| ACN240621C00310000 | 2024-05-09 2:39PM EDT | 310.00 | 8.70 | 8.40 | 8.70 | -4.20 | -32.56% | 68 | 394 | 25.81% |
| ACN240621C00315000 | 2024-05-09 11:55AM EDT | 315.00 | 6.06 | 6.40 | 6.70 | -4.22 | -41.05% | 26 | 278 | 25.53% |
| ACN240621C00320000 | 2024-05-09 1:11PM EDT | 320.00 | 4.40 | 4.70 | 4.80 | -3.50 | -44.30% | 27 | 682 | 24.60% |
| ACN240621C00325000 | 2024-05-09 2:22PM EDT | 325.00 | 3.45 | 3.40 | 3.60 | -2.35 | -40.52% | 23 | 335 | 24.66% |
| ACN240621C00330000 | 2024-05-09 2:22PM EDT | 330.00 | 2.50 | 2.45 | 2.60 | -2.00 | -44.44% | 17 | 866 | 24.52% |
| ACN240621C00335000 | 2024-05-09 2:01PM EDT | 335.00 | 1.70 | 1.70 | 1.90 | -1.50 | -46.88% | 8 | 279 | 24.65% |
| ACN240621C00340000 | 2024-05-09 2:29PM EDT | 340.00 | 1.30 | 1.25 | 1.35 | -1.15 | -46.94% | 14 | 574 | 24.67% |
| ACN240621C00345000 | 2024-05-09 2:29PM EDT | 345.00 | 0.95 | 0.85 | 1.00 | -0.85 | -47.22% | 12 | 310 | 25.04% |
| ACN240621C00350000 | 2024-05-09 2:00PM EDT | 350.00 | 0.66 | 0.60 | 0.70 | -0.62 | -48.44% | 12 | 1,252 | 25.11% |
| ACN240621C00355000 | 2024-05-08 1:34PM EDT | 355.00 | 0.98 | 0.40 | 0.55 | 0.00 | - | 1 | 118 | 25.81% |
| ACN240621C00360000 | 2024-05-08 1:34PM EDT | 360.00 | 0.69 | 0.30 | 0.40 | 0.00 | - | 13 | 570 | 26.10% |
| ACN240621C00365000 | 2024-05-07 12:01PM EDT | 365.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 2 | 103 | 31.32% |
| ACN240621C00370000 | 2024-05-08 2:10PM EDT | 370.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 529 | 33.18% |
| ACN240621C00375000 | 2024-04-29 3:16PM EDT | 375.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 34.96% |
| ACN240621C00380000 | 2024-05-08 9:50AM EDT | 380.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 717 | 36.72% |
| ACN240621C00385000 | 2024-04-25 2:43PM EDT | 385.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 2 | 7 | 38.44% |
| ACN240621C00390000 | 2024-05-07 11:51AM EDT | 390.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 2,071 | 40.11% |
| ACN240621C00395000 | 2024-04-01 12:42PM EDT | 395.00 | 1.40 | 0.00 | 2.30 | 0.00 | - | 64 | 68 | 52.92% |
| ACN240621C00400000 | 2024-05-09 1:10PM EDT | 400.00 | 0.10 | 0.10 | 0.50 | -0.05 | -33.33% | 6 | 782 | 40.43% |
| ACN240621C00405000 | 2024-04-29 10:58AM EDT | 405.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | 1 | 7 | 50.68% |
| ACN240621C00410000 | 2024-05-01 9:30AM EDT | 410.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 458 | 52.36% |
| ACN240621C00420000 | 2024-05-09 9:30AM EDT | 420.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 1 | 196 | 55.60% |
| ACN240621C00425000 | 2024-04-15 9:45AM EDT | 425.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 53.61% |
| ACN240621C00430000 | 2024-04-18 12:59PM EDT | 430.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 3 | 49 | 52.08% |
| ACN240621C00440000 | 2024-04-08 9:30AM EDT | 440.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 25.00% |
| ACN240621C00450000 | 2024-05-07 3:30PM EDT | 450.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 54.30% |
| ACN240621C00460000 | 2024-05-07 3:30PM EDT | 460.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 27 | 59.50% |
| ACN240621C00470000 | 2024-05-07 3:30PM EDT | 470.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 28 | 50.59% |
| ACN240621C00480000 | 2024-04-16 12:58PM EDT | 480.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 2,068 | 52.73% |
| ACN240621C00490000 | 2024-03-11 9:49AM EDT | 490.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 66.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240621P00125000 | 2024-04-01 2:25PM EDT | 125.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 3 | 13 | 134.86% |
| ACN240621P00135000 | 2023-05-09 9:34AM EDT | 135.00 | 1.80 | 0.00 | 1.40 | 0.00 | - | 1 | 8 | 117.63% |
| ACN240621P00140000 | 2023-10-25 1:25PM EDT | 140.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 0 | 102.83% |
| ACN240621P00155000 | 2023-11-09 4:13PM EDT | 155.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 8 | 85.64% |
| ACN240621P00160000 | 2023-06-13 11:30AM EDT | 160.00 | 1.33 | 0.15 | 1.65 | 0.00 | - | 18 | 20 | 99.39% |
| ACN240621P00165000 | 2024-01-25 10:30AM EDT | 165.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 41 | 77.25% |
| ACN240621P00170000 | 2024-04-04 1:18PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 86.77% |
| ACN240621P00175000 | 2023-12-04 12:27PM EDT | 175.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 3 | 0 | 74.95% |
| ACN240621P00180000 | 2023-12-11 1:16PM EDT | 180.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 69.97% |
| ACN240621P00185000 | 2023-10-30 9:47AM EDT | 185.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN240621P00190000 | 2023-05-25 10:36AM EDT | 190.00 | 4.43 | 1.60 | 3.80 | 0.00 | - | 1 | 0 | 95.29% |
| ACN240621P00195000 | 2023-09-06 11:25AM EDT | 195.00 | 1.10 | 0.40 | 2.15 | 0.00 | - | 1 | 23 | 77.15% |
| ACN240621P00200000 | 2024-05-06 12:02PM EDT | 200.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 65 | 51.07% |
| ACN240621P00210000 | 2024-01-24 12:10PM EDT | 210.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 53.76% |
| ACN240621P00215000 | 2024-04-30 9:30AM EDT | 215.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | - | 1 | 56.57% |
| ACN240621P00220000 | 2024-02-29 1:11PM EDT | 220.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 94 | 51.29% |
| ACN240621P00230000 | 2024-04-03 2:52PM EDT | 230.00 | 0.40 | 0.10 | 1.55 | 0.00 | - | 2 | 378 | 55.01% |
| ACN240621P00240000 | 2024-04-29 3:05PM EDT | 240.00 | 0.41 | 0.05 | 0.95 | 0.00 | - | 7 | 117 | 43.26% |
| ACN240621P00250000 | 2024-05-08 10:52AM EDT | 250.00 | 0.27 | 0.20 | 0.55 | 0.00 | - | 1 | 126 | 33.26% |
| ACN240621P00255000 | 2024-04-25 11:28AM EDT | 255.00 | 0.80 | 0.25 | 0.75 | 0.00 | - | 1 | 1 | 32.50% |
| ACN240621P00260000 | 2024-05-09 2:34PM EDT | 260.00 | 0.65 | 0.60 | 0.70 | +0.03 | +4.84% | 2 | 170 | 29.20% |
| ACN240621P00265000 | 2024-05-07 11:15AM EDT | 265.00 | 0.65 | 0.80 | 0.95 | 0.00 | - | 4 | 493 | 28.28% |
| ACN240621P00270000 | 2024-05-09 12:29PM EDT | 270.00 | 1.23 | 1.10 | 1.30 | +0.38 | +44.71% | 6 | 334 | 27.48% |
| ACN240621P00275000 | 2024-05-09 2:22PM EDT | 275.00 | 1.68 | 1.55 | 1.75 | +0.56 | +50.00% | 11 | 109 | 26.59% |
| ACN240621P00280000 | 2024-05-09 2:22PM EDT | 280.00 | 2.33 | 2.15 | 2.35 | +0.80 | +52.29% | 15 | 784 | 25.75% |
| ACN240621P00285000 | 2024-05-09 11:45AM EDT | 285.00 | 3.50 | 3.00 | 3.20 | +1.46 | +71.57% | 11 | 132 | 25.12% |
| ACN240621P00290000 | 2024-05-09 1:36PM EDT | 290.00 | 4.35 | 4.10 | 4.30 | +1.65 | +61.11% | 69 | 645 | 24.51% |
| ACN240621P00295000 | 2024-05-09 1:54PM EDT | 295.00 | 5.92 | 5.40 | 5.80 | +2.32 | +64.44% | 14 | 376 | 24.17% |
| ACN240621P00300000 | 2024-05-09 2:53PM EDT | 300.00 | 7.40 | 7.30 | 7.60 | +2.40 | +48.00% | 54 | 775 | 23.70% |
| ACN240621P00305000 | 2024-05-09 2:39PM EDT | 305.00 | 9.50 | 9.30 | 9.60 | +3.22 | +51.27% | 98 | 232 | 22.80% |
| ACN240621P00310000 | 2024-05-09 2:01PM EDT | 310.00 | 12.40 | 12.00 | 12.20 | +3.80 | +44.19% | 13 | 869 | 22.38% |
| ACN240621P00315000 | 2024-05-09 2:19PM EDT | 315.00 | 15.10 | 14.70 | 15.00 | +4.40 | +41.12% | 8 | 197 | 21.41% |
| ACN240621P00320000 | 2024-05-09 1:53PM EDT | 320.00 | 19.00 | 17.20 | 18.40 | +5.70 | +42.86% | 13 | 1,086 | 20.88% |
| ACN240621P00325000 | 2024-05-09 2:19PM EDT | 325.00 | 22.30 | 21.60 | 22.30 | +6.10 | +37.65% | 1 | 278 | 20.74% |
| ACN240621P00330000 | 2024-05-08 2:53PM EDT | 330.00 | 19.70 | 25.80 | 26.70 | 0.00 | - | 6 | 577 | 21.42% |
| ACN240621P00335000 | 2024-05-08 3:02PM EDT | 335.00 | 23.60 | 29.90 | 32.50 | 0.00 | - | 1 | 106 | 27.23% |
| ACN240621P00340000 | 2024-05-02 1:45PM EDT | 340.00 | 40.30 | 34.00 | 37.30 | 0.00 | - | 2 | 307 | 29.15% |
| ACN240621P00345000 | 2024-04-26 3:50PM EDT | 345.00 | 37.30 | 39.20 | 42.00 | 0.00 | - | 1 | 40 | 30.42% |
| ACN240621P00350000 | 2024-05-09 1:24PM EDT | 350.00 | 46.40 | 44.30 | 47.10 | +8.90 | +23.73% | 4 | 249 | 33.29% |
| ACN240621P00355000 | 2024-04-01 10:05AM EDT | 355.00 | 19.60 | 54.70 | 57.70 | 0.00 | - | - | 0 | 50.81% |
| ACN240621P00360000 | 2024-05-09 2:48PM EDT | 360.00 | 55.30 | 54.00 | 56.90 | +8.10 | +17.16% | 900 | 423 | 36.91% |
| ACN240621P00370000 | 2024-05-09 2:48PM EDT | 370.00 | 65.60 | 64.10 | 67.10 | +8.70 | +15.29% | 250 | 149 | 42.24% |
| ACN240621P00380000 | 2024-05-09 2:48PM EDT | 380.00 | 75.40 | 74.00 | 76.90 | +8.50 | +12.71% | 50 | 39 | 45.24% |
| ACN240621P00390000 | 2024-05-08 3:05PM EDT | 390.00 | 78.80 | 83.90 | 87.10 | 0.00 | - | 46 | 5 | 50.26% |
| ACN240621P00395000 | 2024-05-03 3:51PM EDT | 395.00 | 91.04 | 88.70 | 92.20 | 0.00 | - | 4 | 0 | 52.72% |
| ACN240621P00400000 | 2024-04-10 3:43PM EDT | 400.00 | 76.60 | 94.40 | 97.20 | 0.00 | - | 190 | 0 | 54.58% |
© 2024 Yahoo. All rights reserved.