Singapore markets open in 8 hours 52 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,199.80 +12.13 (+0.23%) Dow
39,211.43 +155.04 (+0.40%) Nasdaq
16,322.23 +19.47 (+0.12%) Bitcoin USD
62,399.12 +242.59 (+0.39%) CMC Crypto 200
1,335.38 +35.28 (+2.72%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240920C00200000 | 2024-04-12 10:09AM EDT | 200.00 | 121.40 | 104.70 | 108.30 | 0.00 | - | 50 | 50 | 56.49% |
| ACN240920C00225000 | 2024-02-20 10:42AM EDT | 225.00 | 147.85 | 122.70 | 127.00 | 0.00 | - | 1 | 6 | 127.75% |
| ACN240920C00240000 | 2023-12-04 3:10PM EDT | 240.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN240920C00265000 | 2023-12-04 11:53AM EDT | 265.00 | 82.50 | 84.00 | 86.40 | 0.00 | - | - | 1 | 94.12% |
| ACN240920C00270000 | 2024-04-15 9:31AM EDT | 270.00 | 57.60 | 41.90 | 43.40 | 0.00 | - | 1 | 15 | 32.61% |
| ACN240920C00280000 | 2024-04-26 1:34PM EDT | 280.00 | 39.59 | 34.60 | 35.50 | 0.00 | - | 1 | 2 | 30.53% |
| ACN240920C00285000 | 2024-04-25 9:30AM EDT | 285.00 | 36.78 | 30.90 | 32.70 | 0.00 | - | 1 | 22 | 30.95% |
| ACN240920C00290000 | 2024-05-07 11:56AM EDT | 290.00 | 34.00 | 26.30 | 28.90 | 0.00 | - | 1 | 2 | 29.65% |
| ACN240920C00295000 | 2024-05-08 9:31AM EDT | 295.00 | 30.00 | 24.20 | 24.70 | 0.00 | - | 1 | 2 | 27.59% |
| ACN240920C00300000 | 2024-05-02 10:34AM EDT | 300.00 | 20.40 | 20.90 | 21.40 | 0.00 | - | 11 | 12 | 26.61% |
| ACN240920C00305000 | 2024-05-08 11:06AM EDT | 305.00 | 24.20 | 18.30 | 18.70 | 0.00 | - | 1 | 40 | 26.18% |
| ACN240920C00310000 | 2024-05-07 3:49PM EDT | 310.00 | 20.21 | 15.80 | 16.20 | 0.00 | - | 32 | 157 | 25.76% |
| ACN240920C00315000 | 2024-05-07 3:49PM EDT | 315.00 | 17.50 | 13.50 | 13.80 | 0.00 | - | 11 | 40 | 25.20% |
| ACN240920C00320000 | 2024-05-09 11:48AM EDT | 320.00 | 11.40 | 11.30 | 11.70 | -4.20 | -26.92% | 1 | 80 | 24.76% |
| ACN240920C00325000 | 2024-05-03 12:53PM EDT | 325.00 | 10.50 | 9.50 | 9.90 | 0.00 | - | 1 | 60 | 24.45% |
| ACN240920C00330000 | 2024-05-07 2:24PM EDT | 330.00 | 10.86 | 7.90 | 8.30 | 0.00 | - | 1 | 147 | 24.15% |
| ACN240920C00335000 | 2024-05-07 11:07AM EDT | 335.00 | 9.40 | 6.60 | 6.90 | 0.00 | - | 1 | 201 | 23.87% |
| ACN240920C00340000 | 2024-05-02 10:43AM EDT | 340.00 | 5.28 | 5.50 | 5.70 | 0.00 | - | 103 | 314 | 23.63% |
| ACN240920C00345000 | 2024-05-08 9:31AM EDT | 345.00 | 6.70 | 4.40 | 4.70 | 0.00 | - | 1 | 187 | 23.47% |
| ACN240920C00350000 | 2024-05-08 10:54AM EDT | 350.00 | 5.60 | 3.60 | 3.90 | 0.00 | - | 2 | 357 | 23.42% |
| ACN240920C00355000 | 2024-05-09 9:46AM EDT | 355.00 | 3.30 | 3.00 | 3.20 | -1.40 | -29.79% | 5 | 112 | 23.33% |
| ACN240920C00360000 | 2024-05-07 11:46AM EDT | 360.00 | 3.85 | 2.50 | 2.70 | 0.00 | - | 1 | 433 | 23.47% |
| ACN240920C00365000 | 2024-05-01 2:34PM EDT | 365.00 | 2.40 | 1.95 | 2.30 | 0.00 | - | 1 | 30 | 23.69% |
| ACN240920C00370000 | 2024-05-08 11:13AM EDT | 370.00 | 2.70 | 1.65 | 1.85 | 0.00 | - | 97 | 283 | 23.56% |
| ACN240920C00375000 | 2024-05-07 12:06PM EDT | 375.00 | 2.15 | 1.30 | 1.60 | 0.00 | - | 1 | 82 | 23.87% |
| ACN240920C00380000 | 2024-05-06 9:41AM EDT | 380.00 | 1.50 | 1.10 | 1.30 | 0.00 | - | 1 | 113 | 23.84% |
| ACN240920C00385000 | 2024-05-08 11:35AM EDT | 385.00 | 1.55 | 0.70 | 1.10 | 0.00 | - | 1 | 135 | 24.02% |
| ACN240920C00390000 | 2024-05-03 2:47PM EDT | 390.00 | 1.05 | 0.55 | 0.90 | 0.00 | - | 5 | 392 | 24.05% |
| ACN240920C00395000 | 2024-04-26 11:41AM EDT | 395.00 | 1.20 | 0.30 | 0.75 | 0.00 | - | 2 | 40 | 24.17% |
| ACN240920C00400000 | 2024-05-03 12:25PM EDT | 400.00 | 0.85 | 0.25 | 0.85 | +0.02 | +2.41% | 5 | 470 | 25.67% |
| ACN240920C00405000 | 2024-05-07 3:49PM EDT | 405.00 | 0.70 | 0.10 | 0.85 | 0.00 | - | 21 | 68 | 26.58% |
| ACN240920C00410000 | 2024-04-19 10:17AM EDT | 410.00 | 1.35 | 0.20 | 0.75 | 0.00 | - | 1 | 60 | 26.87% |
| ACN240920C00415000 | 2024-04-25 10:22AM EDT | 415.00 | 0.70 | 0.15 | 0.75 | 0.00 | - | 5 | 18 | 27.74% |
| ACN240920C00420000 | 2024-04-18 11:30AM EDT | 420.00 | 0.96 | 0.10 | 0.75 | 0.00 | - | 2 | 33 | 28.58% |
| ACN240920C00430000 | 2024-05-01 11:17AM EDT | 430.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 33 | 30.23% |
| ACN240920C00440000 | 2024-05-06 10:15AM EDT | 440.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 73 | 31.82% |
| ACN240920C00450000 | 2024-04-12 3:36PM EDT | 450.00 | 0.51 | 0.05 | 1.10 | 0.00 | - | 1 | 20 | 35.63% |
| ACN240920C00460000 | 2024-03-12 1:23PM EDT | 460.00 | 5.30 | 0.15 | 0.75 | 0.00 | - | 2 | 30 | 34.86% |
| ACN240920C00470000 | 2024-03-18 11:27AM EDT | 470.00 | 3.20 | 0.10 | 0.75 | 0.00 | - | 1 | 56 | 36.30% |
| ACN240920C00480000 | 2024-03-27 2:17PM EDT | 480.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 37.72% |
| ACN240920C00490000 | 2024-03-20 12:10PM EDT | 490.00 | 1.75 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 39.09% |
| ACN240920C00500000 | 2024-02-23 2:00PM EDT | 500.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 40.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240920P00180000 | 2024-04-12 10:03AM EDT | 180.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 6 | 6 | 45.75% |
| ACN240920P00185000 | 2023-12-27 10:30AM EDT | 185.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | - | 7 | 43.65% |
| ACN240920P00210000 | 2024-05-03 1:43PM EDT | 210.00 | 0.60 | 0.20 | 1.90 | 0.00 | - | 1 | 7 | 40.91% |
| ACN240920P00215000 | 2024-04-19 12:23PM EDT | 215.00 | 0.77 | 0.35 | 2.00 | 0.00 | - | 1 | 1 | 39.25% |
| ACN240920P00225000 | 2024-05-08 3:55PM EDT | 225.00 | 0.92 | 0.50 | 1.25 | 0.00 | - | 1 | 23 | 31.48% |
| ACN240920P00230000 | 2024-02-13 10:30AM EDT | 230.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 30.81% |
| ACN240920P00235000 | 2024-03-25 10:32AM EDT | 235.00 | 1.20 | 0.90 | 1.55 | 0.00 | - | 1 | 1 | 29.11% |
| ACN240920P00240000 | 2024-05-03 1:58PM EDT | 240.00 | 1.75 | 1.45 | 1.70 | 0.00 | - | 5 | 165 | 27.83% |
| ACN240920P00245000 | 2024-03-11 10:07AM EDT | 245.00 | 1.91 | 1.50 | 1.75 | 0.00 | - | 10 | 13 | 26.10% |
| ACN240920P00250000 | 2024-04-30 9:33AM EDT | 250.00 | 2.90 | 2.10 | 2.35 | 0.00 | - | 1 | 9 | 26.21% |
| ACN240920P00260000 | 2024-04-29 11:20AM EDT | 260.00 | 3.68 | 3.20 | 3.50 | 0.00 | - | 3 | 26 | 25.24% |
| ACN240920P00265000 | 2024-04-11 2:53PM EDT | 265.00 | 2.80 | 3.70 | 4.00 | 0.00 | - | 4 | 33 | 24.24% |
| ACN240920P00270000 | 2024-05-07 10:45AM EDT | 270.00 | 3.85 | 4.50 | 4.80 | 0.00 | - | 1 | 20 | 23.69% |
| ACN240920P00275000 | 2024-05-08 3:21PM EDT | 275.00 | 4.20 | 5.30 | 5.90 | 0.00 | - | 1 | 61 | 23.44% |
| ACN240920P00280000 | 2024-05-08 3:14PM EDT | 280.00 | 5.00 | 6.40 | 7.30 | 0.00 | - | 1 | 43 | 23.38% |
| ACN240920P00285000 | 2024-05-07 10:39AM EDT | 285.00 | 6.46 | 7.70 | 8.00 | 0.00 | - | 10 | 25 | 21.89% |
| ACN240920P00290000 | 2024-05-09 11:53AM EDT | 290.00 | 9.40 | 9.10 | 9.40 | -0.40 | -4.04% | 3 | 53 | 21.27% |
| ACN240920P00295000 | 2024-05-09 11:07AM EDT | 295.00 | 10.80 | 10.80 | 11.10 | +1.80 | +20.00% | 2 | 87 | 20.77% |
| ACN240920P00300000 | 2024-05-09 11:07AM EDT | 300.00 | 12.70 | 12.90 | 13.10 | +2.10 | +19.81% | 2 | 190 | 20.36% |
| ACN240920P00305000 | 2024-05-08 3:58PM EDT | 305.00 | 11.80 | 15.10 | 15.40 | 0.00 | - | 3 | 121 | 20.01% |
| ACN240920P00310000 | 2024-05-08 3:41PM EDT | 310.00 | 13.80 | 17.50 | 17.70 | 0.00 | - | 27 | 194 | 19.30% |
| ACN240920P00315000 | 2024-05-01 1:03PM EDT | 315.00 | 23.60 | 20.30 | 20.80 | 0.00 | - | 1 | 88 | 19.32% |
| ACN240920P00320000 | 2024-05-03 3:33PM EDT | 320.00 | 23.60 | 23.00 | 24.30 | 0.00 | - | 3 | 351 | 19.55% |
| ACN240920P00325000 | 2024-04-30 12:05PM EDT | 325.00 | 29.65 | 26.50 | 27.00 | 0.00 | - | 2 | 144 | 18.20% |
| ACN240920P00330000 | 2024-04-30 12:39PM EDT | 330.00 | 32.67 | 29.60 | 31.30 | 0.00 | - | 1 | 168 | 18.98% |
| ACN240920P00335000 | 2024-05-03 11:54AM EDT | 335.00 | 34.09 | 32.90 | 35.80 | 0.00 | - | 10 | 120 | 19.89% |
| ACN240920P00340000 | 2024-05-01 10:14AM EDT | 340.00 | 42.37 | 37.40 | 38.30 | 0.00 | - | 50 | 293 | 16.37% |
| ACN240920P00345000 | 2024-04-19 3:08PM EDT | 345.00 | 34.00 | 41.60 | 42.90 | 0.00 | - | 2 | 111 | 16.72% |
| ACN240920P00350000 | 2024-04-03 1:54PM EDT | 350.00 | 26.20 | 45.80 | 46.90 | 0.00 | - | 1 | 130 | 14.50% |
| ACN240920P00355000 | 2024-03-27 12:05PM EDT | 355.00 | 25.10 | 47.10 | 49.80 | 0.00 | - | 61 | 185 | 0.00% |
| ACN240920P00360000 | 2024-05-01 10:56AM EDT | 360.00 | 61.07 | 55.20 | 58.00 | 0.00 | - | 1 | 48 | 20.87% |
| ACN240920P00365000 | 2024-05-01 3:49PM EDT | 365.00 | 63.50 | 59.80 | 63.20 | 0.00 | - | 12 | 42 | 22.70% |
| ACN240920P00370000 | 2024-05-08 11:13AM EDT | 370.00 | 56.30 | 64.80 | 68.10 | 0.00 | - | 97 | 253 | 23.59% |
| ACN240920P00375000 | 2024-05-08 3:44PM EDT | 375.00 | 62.10 | 69.80 | 73.20 | 0.00 | - | 1,080 | 132 | 25.07% |
| ACN240920P00380000 | 2024-05-08 3:00PM EDT | 380.00 | 67.17 | 74.80 | 78.10 | 0.00 | - | 30 | 5 | 25.88% |
| ACN240920P00385000 | 2024-03-12 3:49PM EDT | 385.00 | 24.60 | 58.00 | 61.80 | 0.00 | - | 1 | 2 | 0.00% |
| ACN240920P00390000 | 2024-05-08 3:05PM EDT | 390.00 | 76.96 | 84.50 | 88.10 | 0.00 | - | 54 | 6 | 28.06% |
| ACN240920P00395000 | 2024-05-02 3:47PM EDT | 395.00 | 94.99 | 89.80 | 93.40 | 0.00 | - | 5 | 0 | 30.15% |
| ACN240920P00400000 | 2024-04-03 3:12PM EDT | 400.00 | 68.12 | 94.80 | 98.00 | 0.00 | - | 5 | 0 | 29.77% |
| ACN240920P00405000 | 2024-04-10 2:44PM EDT | 405.00 | 78.50 | 99.90 | 103.10 | 0.00 | - | 3 | 0 | 31.15% |
| ACN240920P00420000 | 2024-04-10 2:50PM EDT | 420.00 | 93.60 | 115.00 | 118.10 | 0.00 | - | - | 0 | 34.05% |
© 2024 Yahoo. All rights reserved.