Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,255.36 +722.21 (+1.19%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Accenture plc (ACN)
NYSE - Nasdaq Real-time 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 | 735.06% |
| ACN240517C00160000 | 2023-12-07 12:10PM EDT | 160.00 | 177.30 | 176.30 | 179.10 | 0.00 | - | 1 | 1 | 713.18% |
| ACN240517C00165000 | 2023-12-07 1:28PM EDT | 165.00 | 172.60 | 171.20 | 174.90 | 0.00 | - | 1 | 1 | 692.60% |
| ACN240517C00170000 | 2023-12-07 12:49PM EDT | 170.00 | 167.50 | 166.40 | 169.30 | 0.00 | - | 1 | 1 | 666.72% |
| ACN240517C00190000 | 2023-12-27 1:48PM EDT | 190.00 | 165.30 | 181.40 | 185.20 | 0.00 | - | - | 1 | 920.47% |
| ACN240517C00195000 | 2024-01-17 1:59PM EDT | 195.00 | 163.70 | 173.90 | 178.00 | 0.00 | - | - | 1 | 868.80% |
| ACN240517C00200000 | 2024-04-09 11:13AM EDT | 200.00 | 130.73 | 104.90 | 107.80 | 0.00 | - | 32 | 32 | 106.25% |
| 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 | 758.02% |
| 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 | 365.76% |
| ACN240517C00265000 | 2024-01-12 11:32AM EDT | 265.00 | 94.45 | 107.30 | 111.00 | 0.00 | - | 15 | 8 | 565.89% |
| ACN240517C00270000 | 2023-10-26 12:18PM EDT | 270.00 | 39.30 | 70.20 | 73.40 | 0.00 | - | - | 0 | 327.40% |
| ACN240517C00275000 | 2024-05-01 11:24AM EDT | 275.00 | 25.30 | 29.80 | 33.70 | 0.00 | - | 3 | 6 | 75.43% |
| ACN240517C00280000 | 2024-01-08 11:28AM EDT | 280.00 | 63.40 | 88.90 | 92.80 | 0.00 | - | 1 | 2 | 484.47% |
| ACN240517C00285000 | 2023-09-27 10:03AM EDT | 285.00 | 47.60 | 28.30 | 29.40 | 0.00 | - | 10 | 10 | 97.88% |
| ACN240517C00290000 | 2024-05-02 10:20AM EDT | 290.00 | 11.20 | 16.30 | 18.80 | 0.00 | - | 2 | 11 | 49.59% |
| ACN240517C00295000 | 2024-05-09 3:50PM EDT | 295.00 | 11.60 | 11.20 | 13.60 | 0.00 | - | 38 | 49 | 38.55% |
| ACN240517C00297500 | 2024-05-10 12:19PM EDT | 297.50 | 10.00 | 8.00 | 10.40 | +0.30 | +3.09% | 1 | 1 | 28.37% |
| ACN240517C00300000 | 2024-05-09 3:26PM EDT | 300.00 | 9.50 | 7.40 | 8.00 | +2.31 | +32.13% | 1 | 94 | 24.34% |
| ACN240517C00302500 | 2024-05-10 1:30PM EDT | 302.50 | 6.10 | 4.60 | 6.00 | +0.70 | +12.96% | 11 | 128 | 22.47% |
| ACN240517C00305000 | 2024-05-10 12:06PM EDT | 305.00 | 4.20 | 3.90 | 4.20 | -0.30 | -6.67% | 8 | 249 | 20.69% |
| ACN240517C00307500 | 2024-05-10 3:42PM EDT | 307.50 | 2.65 | 2.55 | 2.80 | -0.45 | -14.52% | 24 | 48 | 19.78% |
| ACN240517C00310000 | 2024-05-10 3:54PM EDT | 310.00 | 1.75 | 1.60 | 1.75 | +0.05 | +2.94% | 51 | 191 | 19.15% |
| ACN240517C00312500 | 2024-05-10 2:33PM EDT | 312.50 | 1.10 | 0.90 | 1.10 | +0.10 | +10.00% | 45 | 49 | 19.36% |
| ACN240517C00315000 | 2024-05-10 2:36PM EDT | 315.00 | 0.60 | 0.50 | 0.65 | -0.15 | -20.00% | 22 | 372 | 19.45% |
| ACN240517C00317500 | 2024-05-10 2:20PM EDT | 317.50 | 0.41 | 0.25 | 0.40 | +0.06 | +17.14% | 5 | 125 | 20.02% |
| ACN240517C00320000 | 2024-05-09 3:25PM EDT | 320.00 | 0.35 | 0.15 | 0.25 | +0.10 | +40.00% | 2 | 765 | 20.70% |
| ACN240517C00322500 | 2024-05-10 10:05AM EDT | 322.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 28 | 189 | 23.54% |
| ACN240517C00325000 | 2024-05-10 2:46PM EDT | 325.00 | 0.14 | 0.00 | 0.25 | +0.04 | +40.00% | 3 | 247 | 26.27% |
| ACN240517C00327500 | 2024-05-10 2:33PM EDT | 327.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 95 | 36.57% |
| ACN240517C00330000 | 2024-05-10 10:52AM EDT | 330.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 1 | 412 | 26.86% |
| ACN240517C00332500 | 2024-05-03 12:44PM EDT | 332.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 10 | 45.97% |
| ACN240517C00335000 | 2024-05-09 3:19PM EDT | 335.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 530 | 31.35% |
| ACN240517C00337500 | 2024-04-26 12:36PM EDT | 337.50 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 57.06% |
| ACN240517C00340000 | 2024-05-08 1:07PM EDT | 340.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 803 | 35.65% |
| ACN240517C00345000 | 2024-05-10 9:50AM EDT | 345.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 353 | 39.84% |
| ACN240517C00350000 | 2024-05-10 2:50PM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 1,013 | 43.95% |
| ACN240517C00355000 | 2024-05-09 10:29AM EDT | 355.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 457 | 43.75% |
| ACN240517C00360000 | 2024-05-09 12:30PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 363 | 47.46% |
| ACN240517C00365000 | 2024-05-07 10:21AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 460 | 50.98% |
| ACN240517C00370000 | 2024-05-08 3:51PM EDT | 370.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 357 | 50.39% |
| ACN240517C00375000 | 2024-05-09 9:54AM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 254 | 53.91% |
| ACN240517C00380000 | 2024-05-09 9:33AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 743 | 57.03% |
| ACN240517C00385000 | 2024-04-17 12:09PM EDT | 385.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 306 | 69.73% |
| ACN240517C00390000 | 2024-04-29 11:24AM EDT | 390.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 2 | 393 | 62.89% |
| ACN240517C00395000 | 2024-04-24 11:07AM EDT | 395.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | 1 | 165 | 96.19% |
| ACN240517C00400000 | 2024-04-19 10:00AM EDT | 400.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 278 | 94.53% |
| ACN240517C00405000 | 2024-04-12 1:08PM EDT | 405.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 170 | 109.23% |
| ACN240517C00410000 | 2024-04-12 3:55PM EDT | 410.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 51 | 294 | 103.81% |
| ACN240517C00415000 | 2024-04-02 10:11AM EDT | 415.00 | 0.38 | 0.00 | 1.75 | 0.00 | - | 4 | 150 | 122.27% |
| ACN240517C00420000 | 2024-04-12 2:47PM EDT | 420.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 148 | 110.84% |
| ACN240517C00425000 | 2024-04-01 9:48AM EDT | 425.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 117.29% |
| 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 | 119.73% |
| ACN240517C00440000 | 2024-03-21 10:00AM EDT | 440.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 122.95% |
| ACN240517C00445000 | 2024-03-11 2:30PM EDT | 445.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 137.99% |
| ACN240517C00450000 | 2024-03-08 4:39PM EDT | 450.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 3 | 22 | 141.31% |
| ACN240517C00460000 | 2024-03-11 2:30PM EDT | 460.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 146.97% |
| ACN240517C00470000 | 2024-03-12 9:49AM EDT | 470.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 141.31% |
| ACN240517C00480000 | 2024-03-01 10:33AM EDT | 480.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 147.07% |
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 | 227.93% |
| ACN240517P00175000 | 2024-04-18 1:16PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 13 | 149.61% |
| ACN240517P00180000 | 2024-04-15 11:54AM EDT | 180.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 11 | 148.83% |
| ACN240517P00190000 | 2024-01-19 10:30AM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 181.93% |
| ACN240517P00195000 | 2024-01-22 10:45AM EDT | 195.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 135.94% |
| ACN240517P00200000 | 2024-01-23 11:32AM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 17 | 128.91% |
| ACN240517P00205000 | 2024-03-19 3:10PM EDT | 205.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 3 | 39 | 133.98% |
| ACN240517P00210000 | 2024-01-26 10:44AM EDT | 210.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 125.00% |
| ACN240517P00215000 | 2023-12-20 2:15PM EDT | 215.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | - | 5 | 123.05% |
| ACN240517P00220000 | 2024-04-22 11:05AM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 99.90% |
| ACN240517P00225000 | 2024-03-26 10:54AM EDT | 225.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 44 | 127.44% |
| ACN240517P00230000 | 2024-04-23 9:49AM EDT | 230.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 252 | 117.38% |
| ACN240517P00235000 | 2024-05-01 12:39PM EDT | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 798 | 75.39% |
| ACN240517P00240000 | 2024-02-16 4:57PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ACN240517P00245000 | 2024-05-09 12:22PM EDT | 245.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 325 | 64.65% |
| ACN240517P00250000 | 2024-05-09 3:30PM EDT | 250.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 160 | 212 | 59.38% |
| ACN240517P00255000 | 2024-05-08 1:27PM EDT | 255.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 61 | 89.75% |
| ACN240517P00260000 | 2024-04-26 9:55AM EDT | 260.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 2 | 63 | 74.07% |
| ACN240517P00265000 | 2024-05-07 9:49AM EDT | 265.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 221 | 61.04% |
| ACN240517P00270000 | 2024-05-03 2:55PM EDT | 270.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 111 | 45.41% |
| ACN240517P00275000 | 2024-05-09 1:47PM EDT | 275.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 82 | 226 | 43.36% |
| ACN240517P00277500 | 2024-05-09 9:31AM EDT | 277.50 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 59.52% |
| ACN240517P00280000 | 2024-05-08 12:34PM EDT | 280.00 | 0.12 | 0.05 | 1.40 | 0.00 | - | 2 | 203 | 56.18% |
| ACN240517P00285000 | 2024-05-09 10:18AM EDT | 285.00 | 0.89 | 0.05 | 0.25 | +0.70 | +368.42% | 16 | 156 | 31.20% |
| ACN240517P00287500 | 2024-05-06 1:54PM EDT | 287.50 | 0.40 | 0.10 | 0.70 | 0.00 | - | 4 | 10 | 35.82% |
| ACN240517P00290000 | 2024-05-10 3:48PM EDT | 290.00 | 0.22 | 0.10 | 0.25 | -0.18 | -45.00% | 16 | 264 | 25.00% |
| ACN240517P00292500 | 2024-05-09 2:25PM EDT | 292.50 | 0.57 | 0.20 | 0.35 | 0.00 | - | 10 | 63 | 23.63% |
| ACN240517P00295000 | 2024-05-10 1:53PM EDT | 295.00 | 0.40 | 0.35 | 0.50 | -0.37 | -48.05% | 28 | 261 | 22.32% |
| ACN240517P00297500 | 2024-05-10 2:36PM EDT | 297.50 | 0.60 | 0.55 | 0.70 | -0.66 | -52.38% | 14 | 72 | 20.76% |
| ACN240517P00300000 | 2024-05-10 3:59PM EDT | 300.00 | 1.05 | 0.95 | 1.05 | -0.50 | -32.26% | 42 | 818 | 19.65% |
| ACN240517P00302500 | 2024-05-10 1:17PM EDT | 302.50 | 1.38 | 1.45 | 1.60 | -0.87 | -38.67% | 26 | 95 | 18.74% |
| ACN240517P00305000 | 2024-05-10 3:59PM EDT | 305.00 | 2.30 | 2.20 | 2.45 | -0.60 | -20.69% | 37 | 281 | 18.18% |
| ACN240517P00307500 | 2024-05-10 3:41PM EDT | 307.50 | 3.50 | 3.30 | 3.60 | -0.80 | -18.60% | 15 | 212 | 17.57% |
| ACN240517P00310000 | 2024-05-10 3:45PM EDT | 310.00 | 4.95 | 4.90 | 5.10 | -0.35 | -6.60% | 248 | 289 | 17.05% |
| ACN240517P00312500 | 2024-05-10 2:34PM EDT | 312.50 | 6.68 | 6.50 | 7.50 | -1.87 | -21.87% | 10 | 17 | 21.09% |
| ACN240517P00315000 | 2024-05-10 3:53PM EDT | 315.00 | 8.85 | 8.40 | 11.10 | -3.05 | -25.63% | 3 | 769 | 33.55% |
| ACN240517P00317500 | 2024-05-07 9:52AM EDT | 317.50 | 7.64 | 10.10 | 12.70 | 0.00 | - | 1 | 66 | 31.13% |
| ACN240517P00320000 | 2024-05-10 1:23PM EDT | 320.00 | 13.16 | 12.60 | 15.00 | -0.79 | -5.66% | 6 | 438 | 33.30% |
| ACN240517P00322500 | 2024-04-24 10:29AM EDT | 322.50 | 10.42 | 14.40 | 17.00 | 0.00 | - | - | 0 | 31.81% |
| ACN240517P00325000 | 2024-05-10 2:50PM EDT | 325.00 | 18.58 | 17.80 | 20.20 | -2.12 | -10.24% | 3 | 152 | 42.48% |
| ACN240517P00327500 | 2024-05-01 10:49AM EDT | 327.50 | 28.70 | 19.90 | 22.10 | 0.00 | - | 1 | 0 | 39.50% |
| ACN240517P00330000 | 2024-05-09 3:02PM EDT | 330.00 | 26.80 | 22.90 | 24.60 | 0.00 | - | 66 | 22 | 42.65% |
| ACN240517P00335000 | 2024-05-10 3:01PM EDT | 335.00 | 29.20 | 27.10 | 29.90 | -3.00 | -9.32% | 157 | 30 | 52.55% |
| ACN240517P00337500 | 2024-05-10 1:17PM EDT | 337.50 | 30.55 | 29.40 | 32.60 | -3.15 | -9.35% | 1 | 0 | 58.01% |
| ACN240517P00340000 | 2024-05-10 3:01PM EDT | 340.00 | 34.00 | 32.30 | 34.80 | -0.40 | -1.16% | 248 | 38 | 57.30% |
| ACN240517P00345000 | 2024-05-10 3:03PM EDT | 345.00 | 39.00 | 36.80 | 40.70 | -3.30 | -7.80% | 264 | 42 | 74.05% |
| ACN240517P00350000 | 2024-05-10 3:03PM EDT | 350.00 | 44.20 | 42.30 | 45.00 | +0.40 | +0.91% | 2,060 | 381 | 71.41% |
| ACN240517P00355000 | 2024-05-10 3:03PM EDT | 355.00 | 47.00 | 47.10 | 49.80 | -2.20 | -4.47% | 818 | 164 | 73.93% |
| ACN240517P00360000 | 2024-05-10 3:03PM EDT | 360.00 | 51.41 | 52.00 | 55.10 | -2.79 | -5.15% | 610 | 112 | 83.67% |
| ACN240517P00365000 | 2024-05-10 3:03PM EDT | 365.00 | 57.30 | 57.00 | 60.60 | -1.80 | -3.05% | 731 | 136 | 57.52% |
| ACN240517P00370000 | 2024-05-10 2:46PM EDT | 370.00 | 61.60 | 62.30 | 64.50 | -5.10 | -7.65% | 190 | 46 | 83.40% |
| ACN240517P00375000 | 2024-05-10 2:46PM EDT | 375.00 | 66.90 | 66.90 | 70.50 | -2.10 | -3.04% | 100 | 29 | 54.69% |
| ACN240517P00380000 | 2024-05-10 3:01PM EDT | 380.00 | 74.10 | 72.20 | 75.50 | +0.60 | +0.82% | 22 | 8 | 71.78% |
| ACN240517P00385000 | 2024-05-10 3:53PM EDT | 385.00 | 78.65 | 76.70 | 80.50 | -2.95 | -3.62% | 4 | 4 | 114.70% |
| ACN240517P00390000 | 2024-05-10 3:53PM EDT | 390.00 | 83.67 | 82.30 | 85.00 | +3.95 | +4.95% | 4 | 0 | 111.21% |
| ACN240517P00395000 | 2024-04-10 3:43PM EDT | 395.00 | 72.30 | 86.70 | 90.50 | 0.00 | - | 225 | 0 | 124.07% |
| ACN240517P00400000 | 2024-04-10 3:44PM EDT | 400.00 | 76.50 | 91.70 | 95.50 | 0.00 | - | 86 | 0 | 128.61% |
| 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.