Singapore markets close in 6 hours 42 minutes
Straits Times Index
3,342.71 -0.64 (-0.02%) Nikkei
39,754.43 +412.89 (+1.05%) Hang Seng
17,756.79 +40.32 (+0.23%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,881.17 +947.57 (+1.56%) CMC Crypto 200
1,293.31 +27.16 (+2.14%)
Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240705C00210000 | 2024-06-20 9:31AM EDT | 210.00 | 101.90 | 91.00 | 94.80 | 0.00 | - | - | 1 | 161.28% |
| ACN240705C00240000 | 2024-06-20 9:47AM EDT | 240.00 | 59.50 | 61.20 | 64.60 | 0.00 | - | - | 1 | 108.62% |
| ACN240705C00270000 | 2024-06-20 9:33AM EDT | 270.00 | 38.00 | 31.30 | 34.70 | 0.00 | - | 1 | 0 | 64.77% |
| ACN240705C00272500 | 2024-06-20 9:33AM EDT | 272.50 | 35.80 | 28.80 | 32.20 | 0.00 | - | - | 1 | 60.99% |
| ACN240705C00275000 | 2024-06-14 1:21PM EDT | 275.00 | 17.18 | 27.10 | 29.90 | 0.00 | - | 2 | 2 | 59.42% |
| ACN240705C00280000 | 2024-06-20 10:57AM EDT | 280.00 | 24.00 | 21.90 | 24.90 | 0.00 | - | 1 | 19 | 51.59% |
| ACN240705C00282500 | 2024-06-20 9:35AM EDT | 282.50 | 26.56 | 19.20 | 22.60 | 0.00 | - | - | 17 | 49.49% |
| ACN240705C00285000 | 2024-06-27 9:30AM EDT | 285.00 | 20.00 | 16.50 | 19.60 | +3.09 | +18.27% | 1 | 36 | 40.77% |
| ACN240705C00287500 | 2024-06-24 10:44AM EDT | 287.50 | 25.00 | 14.60 | 16.70 | 0.00 | - | 1 | 13 | 32.96% |
| ACN240705C00290000 | 2024-06-27 9:50AM EDT | 290.00 | 13.80 | 12.70 | 14.40 | +2.80 | +25.45% | 40 | 57 | 31.07% |
| ACN240705C00292500 | 2024-06-26 11:00AM EDT | 292.50 | 12.03 | 10.40 | 12.80 | 0.00 | - | 60 | 39 | 34.11% |
| ACN240705C00295000 | 2024-06-27 3:50PM EDT | 295.00 | 8.25 | 8.50 | 10.70 | -5.20 | -38.66% | 3 | 10 | 32.23% |
| ACN240705C00297500 | 2024-06-20 10:07AM EDT | 297.50 | 10.20 | 6.60 | 7.20 | 0.00 | - | - | 6 | 20.72% |
| ACN240705C00300000 | 2024-06-27 2:49PM EDT | 300.00 | 4.38 | 4.90 | 5.30 | -1.52 | -25.76% | 2 | 170 | 19.51% |
| ACN240705C00302500 | 2024-06-27 3:44PM EDT | 302.50 | 2.85 | 3.40 | 3.70 | -1.88 | -39.75% | 15 | 71 | 18.69% |
| ACN240705C00305000 | 2024-06-27 3:47PM EDT | 305.00 | 1.85 | 2.15 | 2.45 | -0.93 | -33.45% | 101 | 277 | 18.24% |
| ACN240705C00307500 | 2024-06-27 1:00PM EDT | 307.50 | 1.56 | 1.20 | 1.55 | -0.94 | -37.60% | 9 | 30 | 18.09% |
| ACN240705C00310000 | 2024-06-27 2:38PM EDT | 310.00 | 0.70 | 0.70 | 0.95 | -0.65 | -48.15% | 124 | 233 | 18.19% |
| ACN240705C00315000 | 2024-06-27 3:43PM EDT | 315.00 | 0.20 | 0.20 | 0.35 | -0.33 | -62.26% | 34 | 390 | 19.02% |
| ACN240705C00320000 | 2024-06-27 2:54PM EDT | 320.00 | 0.10 | 0.05 | 0.35 | -0.20 | -66.67% | 1 | 169 | 24.66% |
| ACN240705C00325000 | 2024-06-27 9:35AM EDT | 325.00 | 0.17 | 0.05 | 0.35 | +0.04 | +30.77% | 9 | 106 | 29.96% |
| ACN240705C00330000 | 2024-06-26 3:49PM EDT | 330.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 18 | 276 | 33.94% |
| ACN240705C00335000 | 2024-06-24 2:07PM EDT | 335.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 6 | 9 | 51.69% |
| ACN240705C00340000 | 2024-06-26 2:36PM EDT | 340.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 12 | 13 | 50.46% |
| ACN240705C00345000 | 2024-06-27 11:17AM EDT | 345.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 1 | 52 | 57.08% |
| ACN240705C00350000 | 2024-06-24 9:30AM EDT | 350.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 51.90% |
| ACN240705C00380000 | 2024-06-24 10:18AM EDT | 380.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 30 | 85.79% |
| ACN240705C00385000 | 2024-06-24 12:11PM EDT | 385.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 7 | 11 | 86.43% |
| ACN240705C00390000 | 2024-06-20 10:31AM EDT | 390.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 2 | 93.60% |
| ACN240705C00400000 | 2024-06-20 2:28PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 33 | 66.41% |
| ACN240705C00440000 | 2024-06-13 10:59AM EDT | 440.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 15 | 17 | 125.78% |
| ACN240705C00445000 | 2024-06-18 3:31PM EDT | 445.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 91 | 89.06% |
| ACN240705C00450000 | 2024-06-20 9:32AM EDT | 450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 67 | 97.66% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240705P00210000 | 2024-06-20 10:23AM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 135.84% |
| ACN240705P00215000 | 2024-06-20 1:29PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 83.59% |
| ACN240705P00225000 | 2024-06-20 3:01PM EDT | 225.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 5 | 113.82% |
| ACN240705P00230000 | 2024-06-18 1:04PM EDT | 230.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 1 | 106.69% |
| ACN240705P00240000 | 2024-06-26 10:34AM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 66.21% |
| ACN240705P00245000 | 2024-06-26 2:41PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 112 | 53.91% |
| ACN240705P00250000 | 2024-06-27 10:00AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 21 | 55.86% |
| ACN240705P00255000 | 2024-06-25 1:00PM EDT | 255.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 50.78% |
| ACN240705P00260000 | 2024-06-27 3:38PM EDT | 260.00 | 0.05 | 0.00 | 0.20 | -0.06 | -54.55% | 1 | 18 | 52.64% |
| ACN240705P00265000 | 2024-06-25 1:09PM EDT | 265.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 52.59% |
| ACN240705P00270000 | 2024-06-26 10:21AM EDT | 270.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 23 | 41.46% |
| ACN240705P00272500 | 2024-06-18 3:59PM EDT | 272.50 | 8.00 | 0.00 | 1.10 | 0.00 | - | - | 5 | 55.81% |
| ACN240705P00275000 | 2024-06-20 12:08PM EDT | 275.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 25 | 94 | 35.89% |
| ACN240705P00277500 | 2024-06-21 3:43PM EDT | 277.50 | 0.22 | 0.05 | 1.35 | 0.00 | - | 1 | 9 | 51.59% |
| ACN240705P00280000 | 2024-06-27 10:59AM EDT | 280.00 | 0.11 | 0.05 | 0.20 | -0.19 | -63.33% | 3 | 74 | 30.32% |
| ACN240705P00282500 | 2024-06-26 9:31AM EDT | 282.50 | 0.47 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 37.06% |
| ACN240705P00285000 | 2024-06-26 10:03AM EDT | 285.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 282 | 33.62% |
| ACN240705P00287500 | 2024-06-26 12:41PM EDT | 287.50 | 0.24 | 0.00 | 0.35 | 0.00 | - | 10 | 62 | 24.66% |
| ACN240705P00290000 | 2024-06-27 1:49PM EDT | 290.00 | 0.26 | 0.20 | 0.35 | -0.08 | -23.53% | 8 | 94 | 21.53% |
| ACN240705P00292500 | 2024-06-26 3:48PM EDT | 292.50 | 0.43 | 0.30 | 0.45 | 0.00 | - | 34 | 38 | 19.61% |
| ACN240705P00295000 | 2024-06-27 2:54PM EDT | 295.00 | 0.73 | 0.50 | 0.65 | +0.11 | +17.74% | 31 | 70 | 18.19% |
| ACN240705P00297500 | 2024-06-27 12:08PM EDT | 297.50 | 1.00 | 0.85 | 1.05 | -0.05 | -4.76% | 18 | 45 | 17.47% |
| ACN240705P00300000 | 2024-06-27 3:49PM EDT | 300.00 | 1.90 | 1.45 | 1.60 | +0.18 | +10.47% | 85 | 144 | 16.41% |
| ACN240705P00302500 | 2024-06-27 3:59PM EDT | 302.50 | 2.65 | 2.40 | 2.55 | +0.45 | +20.45% | 28 | 124 | 16.11% |
| ACN240705P00305000 | 2024-06-27 2:52PM EDT | 305.00 | 4.50 | 3.60 | 3.90 | +0.70 | +18.42% | 19 | 86 | 16.18% |
| ACN240705P00307500 | 2024-06-27 2:25PM EDT | 307.50 | 5.70 | 5.20 | 6.00 | 0.00 | - | 2 | 57 | 18.98% |
| ACN240705P00310000 | 2024-06-27 2:25PM EDT | 310.00 | 7.70 | 7.10 | 8.10 | +0.20 | +2.67% | 2 | 21 | 20.73% |
| ACN240705P00315000 | 2024-06-24 3:01PM EDT | 315.00 | 7.90 | 10.60 | 13.30 | 0.00 | - | 2 | 13 | 30.08% |
| ACN240705P00320000 | 2024-06-12 9:52AM EDT | 320.00 | 28.55 | 16.10 | 19.00 | 0.00 | - | 5 | 0 | 43.02% |
| ACN240705P00325000 | 2024-06-04 12:58PM EDT | 325.00 | 38.74 | 21.10 | 24.20 | 0.00 | - | 1 | 0 | 51.79% |
| ACN240705P00340000 | 2024-06-18 1:03PM EDT | 340.00 | 54.60 | 36.40 | 38.20 | 0.00 | - | - | 0 | 60.79% |
© 2024 Yahoo. All rights reserved.