Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117C00125000 | 2024-04-04 10:03AM EDT | 125.00 | 212.57 | 179.30 | 183.00 | 0.00 | - | 4 | 6 | 131.92% |
| ACN250117C00130000 | 2023-12-01 1:05PM EDT | 130.00 | 208.90 | 220.00 | 225.00 | 0.00 | - | 1 | 1 | 248.38% |
| ACN250117C00140000 | 2022-12-14 2:08PM EDT | 140.00 | 163.90 | 149.50 | 153.90 | 0.00 | - | - | 2 | 76.49% |
| ACN250117C00145000 | 2024-04-04 10:03AM EDT | 145.00 | 193.47 | 160.10 | 163.30 | 0.00 | - | 4 | 4 | 114.25% |
| ACN250117C00150000 | 2023-08-16 3:40PM EDT | 150.00 | 164.70 | 166.70 | 171.50 | 0.00 | - | 1 | 16 | 137.67% |
| ACN250117C00155000 | 2023-11-27 11:14AM EDT | 155.00 | 183.50 | 200.00 | 204.10 | 0.00 | - | - | 1 | 215.39% |
| ACN250117C00160000 | 2023-08-31 10:28AM EDT | 160.00 | 172.95 | 152.10 | 156.50 | 0.00 | - | 1 | 1 | 117.92% |
| ACN250117C00165000 | 2024-05-28 9:30AM EDT | 165.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ACN250117C00170000 | 2023-08-18 3:00PM EDT | 170.00 | 142.20 | 149.40 | 153.90 | 0.00 | - | 4 | 2 | 123.66% |
| ACN250117C00175000 | 2023-03-10 4:11PM EDT | 175.00 | 97.40 | 116.10 | 121.00 | 0.00 | - | 3 | 3 | 61.57% |
| ACN250117C00180000 | 2024-04-25 1:17PM EDT | 180.00 | 133.12 | 123.60 | 127.40 | 0.00 | - | 2 | 3 | 84.63% |
| ACN250117C00185000 | 2023-12-13 11:28AM EDT | 185.00 | 164.08 | 174.50 | 177.80 | 0.00 | - | 1 | 5 | 182.19% |
| ACN250117C00190000 | 2023-10-02 12:08PM EDT | 190.00 | 126.40 | 119.10 | 123.20 | 0.00 | - | 2 | 3 | 88.22% |
| ACN250117C00195000 | 2024-05-13 12:26PM EDT | 195.00 | 118.80 | 94.60 | 98.20 | 0.00 | - | 1 | 9 | 50.38% |
| ACN250117C00200000 | 2024-05-17 2:22PM EDT | 200.00 | 107.80 | 90.70 | 93.60 | 0.00 | - | 2 | 15 | 48.83% |
| ACN250117C00210000 | 2022-09-29 1:43PM EDT | 210.00 | 81.00 | 103.50 | 108.50 | 0.00 | - | 1 | 3 | 82.48% |
| ACN250117C00220000 | 2024-06-03 2:04PM EDT | 220.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ACN250117C00230000 | 2023-12-01 2:46PM EDT | 230.00 | 118.15 | 128.70 | 131.80 | 0.00 | - | 1 | 29 | 133.08% |
| ACN250117C00240000 | 2023-10-03 10:00AM EDT | 240.00 | 89.90 | 84.90 | 87.70 | 0.00 | - | 1 | 5 | 77.09% |
| ACN250117C00250000 | 2024-06-12 1:52PM EDT | 250.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| ACN250117C00260000 | 2024-06-17 10:45AM EDT | 260.00 | 41.97 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| ACN250117C00270000 | 2024-06-11 11:31AM EDT | 270.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| ACN250117C00280000 | 2024-06-17 10:14AM EDT | 280.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 2 | 518 | 0.00% |
| ACN250117C00290000 | 2024-06-17 3:34PM EDT | 290.00 | 25.46 | 0.00 | 0.00 | 0.00 | - | 33 | 2,736 | 0.39% |
| ACN250117C00300000 | 2024-06-17 3:57PM EDT | 300.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 44 | 570 | 1.56% |
| ACN250117C00310000 | 2024-06-17 3:10PM EDT | 310.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2,774 | 3.13% |
| ACN250117C00320000 | 2024-06-14 3:15PM EDT | 320.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 32 | 367 | 3.13% |
| ACN250117C00330000 | 2024-06-14 11:12AM EDT | 330.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 615 | 3.13% |
| ACN250117C00340000 | 2024-06-17 3:34PM EDT | 340.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 50 | 323 | 6.25% |
| ACN250117C00350000 | 2024-06-17 3:39PM EDT | 350.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 784 | 6.25% |
| ACN250117C00360000 | 2024-06-14 11:12AM EDT | 360.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 6.25% |
| ACN250117C00370000 | 2024-06-17 3:26PM EDT | 370.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 348 | 6.25% |
| ACN250117C00380000 | 2024-06-13 3:57PM EDT | 380.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 6.25% |
| ACN250117C00390000 | 2024-06-07 9:38AM EDT | 390.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| ACN250117C00400000 | 2024-06-12 1:03PM EDT | 400.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 382 | 6.25% |
| ACN250117C00410000 | 2024-06-04 1:54PM EDT | 410.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 12.50% |
| ACN250117C00420000 | 2024-06-13 9:58AM EDT | 420.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 12.50% |
| ACN250117C00430000 | 2024-06-06 3:55PM EDT | 430.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 12.50% |
| ACN250117C00440000 | 2024-05-07 9:52AM EDT | 440.00 | 1.12 | 0.30 | 0.90 | 0.00 | - | 100 | 330 | 29.79% |
| ACN250117C00450000 | 2024-06-17 9:48AM EDT | 450.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 12.50% |
| ACN250117C00460000 | 2024-05-07 3:34PM EDT | 460.00 | 0.67 | 0.20 | 0.75 | 0.00 | - | 10 | 253 | 31.28% |
| ACN250117C00470000 | 2024-05-14 9:30AM EDT | 470.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 12.50% |
| ACN250117C00480000 | 2024-04-19 2:57PM EDT | 480.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN250117C00490000 | 2024-04-19 2:56PM EDT | 490.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ACN250117C00500000 | 2024-06-17 9:51AM EDT | 500.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 121 | 12.50% |
| ACN250117C00520000 | 2024-04-19 3:33PM EDT | 520.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN250117C00540000 | 2024-04-17 3:26PM EDT | 540.00 | 0.45 | 0.05 | 1.15 | 0.00 | - | 1 | 6 | 42.20% |
| ACN250117C00560000 | 2024-04-01 10:12AM EDT | 560.00 | 1.60 | 0.05 | 0.95 | 0.00 | - | 2 | 7 | 42.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117P00125000 | 2024-05-31 3:40PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 25.00% |
| ACN250117P00130000 | 2023-06-15 10:00AM EDT | 130.00 | 1.50 | 0.25 | 1.30 | 0.00 | - | 3 | 4 | 53.08% |
| ACN250117P00135000 | 2024-04-22 9:53AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN250117P00140000 | 2023-10-12 11:51AM EDT | 140.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 51.17% |
| ACN250117P00145000 | 2024-06-05 12:32PM EDT | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| ACN250117P00150000 | 2024-05-31 3:37PM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| ACN250117P00155000 | 2024-04-22 3:08PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ACN250117P00160000 | 2023-10-05 12:23PM EDT | 160.00 | 2.30 | 0.45 | 2.40 | 0.00 | - | 1 | 7 | 50.50% |
| ACN250117P00165000 | 2023-12-14 2:56PM EDT | 165.00 | 0.90 | 0.20 | 1.30 | 0.00 | - | 3 | 9 | 42.33% |
| ACN250117P00170000 | 2024-03-25 10:35AM EDT | 170.00 | 0.55 | 0.25 | 1.00 | 0.00 | - | 10 | 32 | 38.37% |
| ACN250117P00175000 | 2024-06-07 3:18PM EDT | 175.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| ACN250117P00180000 | 2024-06-07 2:07PM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| ACN250117P00185000 | 2024-05-30 1:07PM EDT | 185.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 12.50% |
| ACN250117P00190000 | 2024-06-12 1:45PM EDT | 190.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| ACN250117P00195000 | 2024-06-04 10:24AM EDT | 195.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 12.50% |
| ACN250117P00200000 | 2024-06-10 2:21PM EDT | 200.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 12.50% |
| ACN250117P00210000 | 2024-06-17 12:50PM EDT | 210.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| ACN250117P00220000 | 2024-06-17 1:27PM EDT | 220.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 6.25% |
| ACN250117P00230000 | 2024-06-17 9:49AM EDT | 230.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 15 | 136 | 6.25% |
| ACN250117P00240000 | 2024-06-17 3:27PM EDT | 240.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 398 | 6.25% |
| ACN250117P00250000 | 2024-06-13 10:41AM EDT | 250.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 37 | 699 | 3.13% |
| ACN250117P00260000 | 2024-06-17 11:56AM EDT | 260.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 479 | 3.13% |
| ACN250117P00270000 | 2024-06-17 9:33AM EDT | 270.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 515 | 1.56% |
| ACN250117P00280000 | 2024-06-17 1:07PM EDT | 280.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 571 | 0.78% |
| ACN250117P00290000 | 2024-06-17 2:42PM EDT | 290.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 24 | 356 | 0.00% |
| ACN250117P00300000 | 2024-06-14 2:08PM EDT | 300.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 100 | 1,091 | 0.00% |
| ACN250117P00310000 | 2024-06-12 12:44PM EDT | 310.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 6 | 359 | 0.00% |
| ACN250117P00320000 | 2024-06-17 10:47AM EDT | 320.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 20 | 658 | 0.00% |
| ACN250117P00330000 | 2024-06-17 10:46AM EDT | 330.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 0.00% |
| ACN250117P00340000 | 2024-06-17 12:00PM EDT | 340.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 5 | 380 | 0.00% |
| ACN250117P00350000 | 2024-06-14 12:12PM EDT | 350.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 0.00% |
| ACN250117P00360000 | 2024-05-01 10:56AM EDT | 360.00 | 61.73 | 75.70 | 80.00 | 0.00 | - | 1 | 46 | 29.21% |
| ACN250117P00370000 | 2024-06-05 9:49AM EDT | 370.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ACN250117P00380000 | 2024-06-06 3:06PM EDT | 380.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 60 | 26 | 0.00% |
| ACN250117P00390000 | 2024-04-29 2:14PM EDT | 390.00 | 87.20 | 94.20 | 98.50 | 0.00 | - | 20 | 0 | 0.00% |
| ACN250117P00400000 | 2024-03-20 3:06PM EDT | 400.00 | 38.00 | 81.80 | 84.90 | 0.00 | - | 4 | 2 | 0.00% |
| ACN250117P00420000 | 2022-12-08 1:58PM EDT | 420.00 | 129.00 | 149.00 | 154.00 | 0.00 | - | - | 0 | 59.33% |
| ACN250117P00440000 | 2022-10-07 3:00PM EDT | 440.00 | 181.37 | 177.00 | 181.40 | 0.00 | - | 2 | 0 | 73.48% |
| ACN250117P00500000 | 2023-12-19 11:00AM EDT | 500.00 | 160.00 | 139.10 | 142.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.