UK markets open in 7 hours 21 minutes
NIKKEI 225
29,642.69+21.70(+0.07%)HANG SENG
28,793.14-107.69(-0.37%)CRUDE OIL
63.36-0.10(-0.16%)
Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
285.15+0.71 (+0.25%)
At close: 4:00PM EDT
284.20 -0.95 (-0.33%)
After hours: 5:35PM EDT
Callsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN210820C00175000 | 2020-12-22 2:08PM EDT | 175.00 | 86.24 | 84.20 | 86.90 | 0.00 | - | - | 1 | 0.00% |
| ACN210820C00180000 | 2021-03-24 9:40AM EDT | 180.00 | 87.60 | 101.10 | 109.20 | 0.00 | - | - | 0 | 61.63% |
| ACN210820C00190000 | 2021-03-11 4:58PM EDT | 190.00 | 78.05 | 93.00 | 101.70 | 0.00 | - | 1 | 3 | 64.70% |
| ACN210820C00195000 | 2021-03-05 12:40PM EDT | 195.00 | 54.40 | 81.30 | 87.40 | 0.00 | - | 5 | 5 | 0.00% |
| ACN210820C00200000 | 2021-01-19 1:07AM EDT | 200.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ACN210820C00205000 | 2021-04-15 2:10PM EDT | 205.00 | 80.85 | 78.50 | 82.30 | +1.00 | +1.25% | 16 | 16 | 40.10% |
| ACN210820C00210000 | 2021-04-12 12:30PM EDT | 210.00 | 77.84 | 73.50 | 78.00 | 0.00 | - | 7 | 42 | 40.67% |
| ACN210820C00215000 | 2021-04-05 9:33AM EDT | 215.00 | 67.00 | 69.10 | 72.90 | 0.00 | - | 5 | 7 | 37.87% |
| ACN210820C00220000 | 2021-04-13 9:58AM EDT | 220.00 | 67.24 | 65.50 | 67.90 | 0.00 | - | 1 | 68 | 35.50% |
| ACN210820C00225000 | 2021-04-12 1:35PM EDT | 225.00 | 63.32 | 60.30 | 62.90 | 0.00 | - | 60 | 101 | 33.15% |
| ACN210820C00230000 | 2021-04-12 1:41PM EDT | 230.00 | 58.20 | 54.50 | 59.00 | 0.00 | - | 77 | 196 | 34.25% |
| ACN210820C00235000 | 2021-04-13 9:56AM EDT | 235.00 | 52.50 | 50.60 | 53.10 | 0.00 | - | 3 | 29 | 29.17% |
| ACN210820C00240000 | 2021-04-14 9:32AM EDT | 240.00 | 44.70 | 46.40 | 48.80 | 0.00 | - | 2 | 41 | 28.83% |
| ACN210820C00245000 | 2021-04-12 1:14PM EDT | 245.00 | 44.79 | 40.50 | 43.50 | 0.00 | - | 16 | 30 | 25.65% |
| ACN210820C00250000 | 2021-04-08 1:03PM EDT | 250.00 | 37.85 | 36.00 | 39.00 | 0.00 | - | 1 | 124 | 24.52% |
| ACN210820C00255000 | 2021-04-13 10:03AM EDT | 255.00 | 34.85 | 33.50 | 36.40 | 0.00 | - | 1 | 134 | 27.17% |
| ACN210820C00260000 | 2021-04-13 3:40PM EDT | 260.00 | 29.64 | 28.90 | 31.30 | 0.00 | - | 7 | 157 | 24.26% |
| ACN210820C00265000 | 2021-04-13 2:02PM EDT | 265.00 | 25.25 | 24.90 | 26.90 | 0.00 | - | 2 | 86 | 22.60% |
| ACN210820C00270000 | 2021-04-13 2:34PM EDT | 270.00 | 22.80 | 21.00 | 24.30 | 0.00 | - | 3 | 214 | 23.75% |
| ACN210820C00275000 | 2021-04-14 10:39AM EDT | 275.00 | 19.70 | 18.90 | 19.80 | 0.00 | - | 7 | 116 | 21.39% |
| ACN210820C00280000 | 2021-04-15 10:41AM EDT | 280.00 | 17.18 | 15.70 | 16.70 | +0.88 | +5.40% | 3 | 301 | 20.94% |
| ACN210820C00285000 | 2021-04-15 10:03AM EDT | 285.00 | 13.59 | 13.00 | 15.20 | +0.54 | +4.14% | 12 | 176 | 22.47% |
| ACN210820C00290000 | 2021-04-15 1:10PM EDT | 290.00 | 11.20 | 10.90 | 11.30 | +0.60 | +5.66% | 2 | 155 | 20.01% |
| ACN210820C00295000 | 2021-04-15 10:03AM EDT | 295.00 | 9.10 | 8.70 | 9.20 | +0.30 | +3.41% | 22 | 165 | 19.79% |
| ACN210820C00300000 | 2021-04-14 12:24PM EDT | 300.00 | 7.40 | 5.90 | 8.60 | +0.55 | +8.03% | 1 | 171 | 21.51% |
| ACN210820C00305000 | 2021-04-15 2:06PM EDT | 305.00 | 5.50 | 5.10 | 6.30 | -0.50 | -8.33% | 1 | 418 | 20.17% |
| ACN210820C00310000 | 2021-04-15 3:39PM EDT | 310.00 | 4.29 | 2.95 | 5.80 | -0.01 | -0.23% | 1 | 412 | 21.47% |
| ACN210820C00315000 | 2021-04-08 10:24AM EDT | 315.00 | 3.10 | 2.45 | 4.00 | 0.00 | - | 193 | 209 | 20.06% |
| ACN210820C00320000 | 2021-04-09 1:25PM EDT | 320.00 | 2.47 | 1.85 | 3.30 | 0.00 | - | 1 | 46 | 20.37% |
| ACN210820C00325000 | 2021-04-13 9:31AM EDT | 325.00 | 2.00 | 1.10 | 2.25 | 0.00 | - | 2 | 57 | 19.48% |
| ACN210820C00330000 | 2021-04-09 3:02PM EDT | 330.00 | 1.45 | 0.80 | 1.55 | 0.00 | - | 1 | 23 | 18.92% |
| ACN210820C00335000 | 2021-04-06 12:32PM EDT | 335.00 | 1.08 | 0.30 | 1.95 | 0.00 | - | 2 | 7 | 21.58% |
| ACN210820C00340000 | 2021-04-05 2:34PM EDT | 340.00 | 0.95 | 0.50 | 1.00 | 0.00 | - | 6 | 8 | 19.51% |
| ACN210820C00350000 | 2021-03-25 10:59AM EDT | 350.00 | 0.45 | 0.30 | 3.20 | 0.00 | - | - | 14 | 29.33% |
| ACN210820C00360000 | 2021-01-19 1:07AM EDT | 360.00 | 0.80 | 0.30 | 1.45 | 0.00 | - | - | 1 | 26.21% |
| ACN210820C00370000 | 2021-04-01 11:26AM EDT | 370.00 | 0.15 | 0.05 | 2.85 | 0.00 | - | 2 | 2 | 33.52% |
| ACN210820C00380000 | 2020-12-24 10:47AM EDT | 380.00 | 0.60 | 0.20 | 1.20 | 0.00 | - | 1 | 1 | 29.49% |
| ACN210820C00390000 | 2021-02-24 12:38PM EDT | 390.00 | 0.37 | 0.05 | 0.40 | 0.00 | - | 30 | 0 | 26.03% |
| ACN210820C00400000 | 2021-04-07 9:32AM EDT | 400.00 | 0.20 | 0.00 | 2.70 | 0.00 | - | 2 | 4 | 39.86% |
Putsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN210820P00125000 | 2021-02-02 2:52PM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ACN210820P00135000 | 2021-01-26 11:36AM EDT | 135.00 | 1.05 | 0.10 | 1.70 | 0.00 | - | 1 | 1 | 67.24% |
| ACN210820P00140000 | 2021-04-09 10:04AM EDT | 140.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 10 | 53.66% |
| ACN210820P00145000 | 2021-01-08 11:23AM EDT | 145.00 | 1.20 | 0.95 | 2.15 | 0.00 | - | 1 | 8 | 67.99% |
| ACN210820P00155000 | 2021-03-24 3:34PM EDT | 155.00 | 0.61 | 0.05 | 4.20 | 0.00 | - | - | 1 | 66.38% |
| ACN210820P00160000 | 2021-01-19 1:07AM EDT | 160.00 | 2.10 | 1.30 | 0.00 | 0.00 | - | - | 0 | 50.59% |
| ACN210820P00165000 | 2021-02-22 4:51PM EDT | 165.00 | 1.80 | 0.40 | 1.15 | 0.00 | - | 10 | 11 | 53.37% |
| ACN210820P00170000 | 2021-03-23 9:59AM EDT | 170.00 | 0.87 | 0.15 | 0.90 | 0.00 | - | 2 | 22 | 48.56% |
| ACN210820P00175000 | 2021-03-04 1:56PM EDT | 175.00 | 2.70 | 0.10 | 1.35 | 0.00 | - | 5 | 9 | 49.95% |
| ACN210820P00180000 | 2021-04-09 10:12AM EDT | 180.00 | 0.75 | 0.15 | 4.50 | 0.00 | - | 12 | 37 | 53.52% |
| ACN210820P00185000 | 2021-03-10 4:41PM EDT | 185.00 | 2.75 | 0.10 | 1.00 | 0.00 | - | 1 | 18 | 42.48% |
| ACN210820P00190000 | 2021-02-24 1:38PM EDT | 190.00 | 3.30 | 0.50 | 1.50 | 0.00 | - | 1 | 69 | 43.73% |
| ACN210820P00195000 | 2021-04-09 10:04AM EDT | 195.00 | 0.60 | 0.25 | 1.00 | 0.00 | - | 2 | 15 | 38.06% |
| ACN210820P00200000 | 2021-03-22 1:07PM EDT | 200.00 | 2.57 | 0.30 | 3.30 | 0.00 | - | 100 | 209 | 47.51% |
| ACN210820P00205000 | 2021-04-09 10:39AM EDT | 205.00 | 0.95 | 0.35 | 5.00 | 0.00 | - | 1 | 122 | 50.85% |
| ACN210820P00210000 | 2021-04-09 11:14AM EDT | 210.00 | 0.76 | 0.40 | 5.00 | 0.00 | - | 5 | 42 | 48.10% |
| ACN210820P00215000 | 2021-04-09 11:14AM EDT | 215.00 | 0.87 | 0.45 | 3.70 | 0.00 | - | 4 | 43 | 41.28% |
| ACN210820P00220000 | 2021-04-09 12:56PM EDT | 220.00 | 1.40 | 1.10 | 2.10 | 0.00 | - | 13 | 123 | 33.02% |
| ACN210820P00225000 | 2021-04-12 3:51PM EDT | 225.00 | 1.55 | 1.00 | 2.40 | 0.00 | - | 3 | 71 | 31.93% |
| ACN210820P00230000 | 2021-04-15 1:53PM EDT | 230.00 | 1.80 | 1.80 | 2.70 | +0.10 | +5.88% | 4 | 63 | 30.70% |
| ACN210820P00235000 | 2021-04-15 1:54PM EDT | 235.00 | 2.16 | 1.45 | 2.90 | -0.09 | -4.00% | 4 | 93 | 29.04% |
| ACN210820P00240000 | 2021-04-14 3:43PM EDT | 240.00 | 2.70 | 2.45 | 2.95 | 0.00 | - | 3 | 62 | 26.89% |
| ACN210820P00245000 | 2021-04-15 1:15PM EDT | 245.00 | 3.10 | 3.00 | 4.60 | -0.10 | -3.13% | 2 | 49 | 28.80% |
| ACN210820P00250000 | 2021-04-14 11:27AM EDT | 250.00 | 3.80 | 3.40 | 4.40 | 0.00 | - | 4 | 688 | 25.83% |
| ACN210820P00255000 | 2021-04-15 3:44PM EDT | 255.00 | 4.60 | 4.70 | 6.10 | 0.00 | - | 9 | 76 | 26.88% |
| ACN210820P00260000 | 2021-04-15 3:44PM EDT | 260.00 | 5.50 | 5.00 | 6.50 | -0.30 | -5.17% | 5 | 396 | 24.95% |
| ACN210820P00265000 | 2021-04-14 11:56AM EDT | 265.00 | 6.60 | 6.40 | 7.70 | -0.20 | -2.94% | 5 | 86 | 24.30% |
| ACN210820P00270000 | 2021-04-15 2:30PM EDT | 270.00 | 8.10 | 6.50 | 10.00 | 0.00 | - | 4 | 563 | 25.17% |
| ACN210820P00275000 | 2021-04-15 12:53PM EDT | 275.00 | 9.40 | 9.70 | 11.60 | -0.70 | -6.93% | 3 | 68 | 24.47% |
| ACN210820P00280000 | 2021-04-15 3:54PM EDT | 280.00 | 11.70 | 11.60 | 13.10 | -0.30 | -2.50% | 31 | 130 | 23.30% |
| ACN210820P00285000 | 2021-04-15 12:30PM EDT | 285.00 | 13.60 | 13.70 | 14.90 | -0.80 | -5.56% | 2 | 465 | 22.26% |
| ACN210820P00290000 | 2021-04-15 10:45AM EDT | 290.00 | 15.90 | 16.30 | 18.10 | -0.50 | -3.05% | 17 | 12 | 22.92% |
| ACN210820P00295000 | 2021-04-14 3:49PM EDT | 295.00 | 19.70 | 18.90 | 21.80 | 0.00 | - | 27 | 31 | 23.97% |
| ACN210820P00300000 | 2021-03-31 9:45AM EDT | 300.00 | 30.80 | 21.80 | 23.40 | 0.00 | - | 2 | 14 | 21.45% |
| ACN210820P00305000 | 2021-04-14 2:53PM EDT | 305.00 | 26.10 | 24.90 | 28.30 | 0.00 | - | 32 | 33 | 23.73% |
| ACN210820P00310000 | 2021-04-14 2:45PM EDT | 310.00 | 29.60 | 28.00 | 32.00 | 0.00 | - | 9 | 11 | 23.83% |
| ACN210820P00315000 | 2021-01-19 1:08AM EDT | 315.00 | 58.50 | 60.80 | 61.90 | 0.00 | - | - | 2 | 63.71% |
| ACN210820P00320000 | 2021-04-08 1:40PM EDT | 320.00 | 39.30 | 36.00 | 40.50 | 0.00 | - | 5 | 9 | 25.17% |
| ACN210820P00325000 | 2021-01-19 1:08AM EDT | 325.00 | 67.40 | 70.10 | 73.50 | 0.00 | - | 1 | 0 | 69.04% |
| ACN210820P00370000 | 2021-01-26 11:43AM EDT | 370.00 | 117.80 | 116.70 | 121.60 | 0.00 | - | 4 | 4 | 90.13% |
© 2021 Verizon Media. All rights reserved.
