Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 183.60 | 188.00 | 0.00 | - | 4 | 6 | 67.58% |
| ACN250117C00130000 | 2023-12-01 1:05PM EDT | 130.00 | 208.90 | 220.00 | 225.00 | 0.00 | - | 1 | 1 | 173.36% |
| ACN250117C00140000 | 2022-12-14 2:08PM EDT | 140.00 | 163.90 | 149.50 | 153.90 | 0.00 | - | - | 2 | 0.00% |
| ACN250117C00145000 | 2024-04-04 10:03AM EDT | 145.00 | 193.47 | 165.00 | 168.60 | 0.00 | - | 4 | 4 | 61.93% |
| ACN250117C00150000 | 2023-08-16 3:40PM EDT | 150.00 | 164.70 | 166.70 | 171.50 | 0.00 | - | 1 | 16 | 81.14% |
| ACN250117C00155000 | 2023-11-27 11:14AM EDT | 155.00 | 183.50 | 200.00 | 204.10 | 0.00 | - | - | 1 | 153.78% |
| ACN250117C00160000 | 2023-08-31 10:28AM EDT | 160.00 | 172.95 | 152.10 | 156.50 | 0.00 | - | 1 | 1 | 62.94% |
| ACN250117C00165000 | 2023-03-17 12:02PM EDT | 165.00 | 98.03 | 123.50 | 127.80 | 0.00 | - | 1 | 0 | 0.00% |
| ACN250117C00170000 | 2023-08-18 3:00PM EDT | 170.00 | 142.20 | 149.40 | 153.90 | 0.00 | - | 4 | 2 | 75.21% |
| ACN250117C00175000 | 2023-03-10 4:11PM EDT | 175.00 | 97.40 | 116.10 | 121.00 | 0.00 | - | 3 | 3 | 0.00% |
| ACN250117C00180000 | 2024-04-25 1:17PM EDT | 180.00 | 133.12 | 131.90 | 135.50 | 0.00 | - | 2 | 3 | 52.08% |
| ACN250117C00185000 | 2023-12-13 11:28AM EDT | 185.00 | 164.08 | 174.50 | 177.80 | 0.00 | - | 1 | 5 | 132.25% |
| ACN250117C00190000 | 2023-10-02 12:08PM EDT | 190.00 | 126.40 | 119.10 | 123.20 | 0.00 | - | 2 | 3 | 46.62% |
| ACN250117C00195000 | 2024-04-09 9:55AM EDT | 195.00 | 142.48 | 117.80 | 121.40 | 0.00 | - | 1 | 9 | 51.90% |
| ACN250117C00200000 | 2024-04-16 2:59PM EDT | 200.00 | 122.60 | 113.10 | 117.00 | 0.00 | - | 1 | 13 | 50.94% |
| ACN250117C00210000 | 2022-09-29 1:43PM EDT | 210.00 | 81.00 | 103.50 | 108.50 | 0.00 | - | 1 | 3 | 49.42% |
| ACN250117C00220000 | 2024-04-23 2:11PM EDT | 220.00 | 105.81 | 95.20 | 98.70 | 0.00 | - | 2 | 8 | 45.51% |
| ACN250117C00230000 | 2023-12-01 2:46PM EDT | 230.00 | 118.15 | 128.70 | 131.80 | 0.00 | - | 1 | 29 | 96.83% |
| ACN250117C00240000 | 2023-10-03 10:00AM EDT | 240.00 | 89.90 | 84.90 | 87.70 | 0.00 | - | 1 | 5 | 49.80% |
| ACN250117C00250000 | 2024-04-11 12:41PM EDT | 250.00 | 86.27 | 69.20 | 73.20 | 0.00 | - | 5 | 43 | 39.49% |
| ACN250117C00260000 | 2024-04-01 12:55PM EDT | 260.00 | 91.00 | 60.90 | 63.50 | 0.00 | - | 1 | 87 | 35.65% |
| ACN250117C00270000 | 2024-04-15 10:48AM EDT | 270.00 | 63.70 | 54.30 | 55.90 | 0.00 | - | 1 | 216 | 34.22% |
| ACN250117C00280000 | 2024-04-17 12:49PM EDT | 280.00 | 55.02 | 46.10 | 48.60 | 0.00 | - | 2 | 381 | 32.78% |
| ACN250117C00290000 | 2024-04-25 1:18PM EDT | 290.00 | 40.55 | 41.00 | 42.00 | 0.00 | - | 1 | 2,698 | 31.71% |
| ACN250117C00300000 | 2024-04-25 9:49AM EDT | 300.00 | 35.30 | 33.10 | 35.70 | 0.00 | - | 5 | 501 | 30.53% |
| ACN250117C00310000 | 2024-04-25 1:18PM EDT | 310.00 | 29.88 | 29.20 | 30.00 | +0.43 | +1.46% | 8 | 2,635 | 29.51% |
| ACN250117C00320000 | 2024-04-25 9:49AM EDT | 320.00 | 24.58 | 23.00 | 24.90 | +0.66 | +2.76% | 1 | 211 | 28.61% |
| ACN250117C00330000 | 2024-04-26 11:22AM EDT | 330.00 | 20.40 | 18.20 | 20.40 | +0.05 | +0.25% | 1 | 504 | 27.80% |
| ACN250117C00340000 | 2024-04-26 11:26AM EDT | 340.00 | 15.91 | 14.50 | 16.40 | -2.17 | -12.00% | 3 | 173 | 26.98% |
| ACN250117C00350000 | 2024-04-26 3:56PM EDT | 350.00 | 12.90 | 11.40 | 13.10 | +0.45 | +3.61% | 14 | 674 | 26.37% |
| ACN250117C00360000 | 2024-04-26 3:00PM EDT | 360.00 | 10.26 | 9.90 | 10.40 | -0.09 | -0.87% | 1 | 303 | 25.91% |
| ACN250117C00370000 | 2024-04-25 11:45AM EDT | 370.00 | 7.92 | 7.50 | 8.10 | +0.42 | +5.60% | 5 | 316 | 25.41% |
| ACN250117C00380000 | 2024-04-26 1:29PM EDT | 380.00 | 6.00 | 4.30 | 6.30 | -0.30 | -4.76% | 1 | 332 | 25.07% |
| ACN250117C00390000 | 2024-04-26 10:30AM EDT | 390.00 | 4.65 | 3.90 | 4.90 | -2.18 | -31.92% | 1 | 146 | 24.84% |
| ACN250117C00400000 | 2024-04-26 10:26AM EDT | 400.00 | 3.59 | 2.60 | 3.70 | -1.41 | -28.20% | 4 | 350 | 24.49% |
| ACN250117C00410000 | 2024-04-26 10:30AM EDT | 410.00 | 2.70 | 1.70 | 4.10 | -1.37 | -33.66% | 1 | 246 | 26.81% |
| ACN250117C00420000 | 2024-04-26 1:56PM EDT | 420.00 | 2.20 | 1.10 | 2.25 | -0.80 | -26.67% | 1 | 327 | 24.41% |
| ACN250117C00430000 | 2024-04-22 11:01AM EDT | 430.00 | 2.60 | 1.40 | 1.75 | 0.00 | - | 5 | 208 | 24.40% |
| ACN250117C00440000 | 2024-04-22 2:41PM EDT | 440.00 | 1.85 | 0.20 | 1.45 | 0.00 | - | 1 | 330 | 24.72% |
| ACN250117C00450000 | 2024-04-23 10:43AM EDT | 450.00 | 1.45 | 0.85 | 1.10 | 0.00 | - | 1 | 233 | 24.61% |
| ACN250117C00460000 | 2024-04-22 2:41PM EDT | 460.00 | 1.15 | 0.55 | 1.10 | 0.00 | - | 7 | 263 | 25.73% |
| ACN250117C00470000 | 2024-04-26 1:55PM EDT | 470.00 | 0.75 | 0.35 | 0.75 | -0.20 | -21.05% | 10 | 35 | 25.14% |
| ACN250117C00480000 | 2024-04-19 2:57PM EDT | 480.00 | 0.80 | 0.20 | 0.90 | 0.00 | - | 1 | 20 | 26.93% |
| ACN250117C00490000 | 2024-04-19 2:56PM EDT | 490.00 | 0.75 | 0.15 | 0.80 | 0.00 | - | 1 | 3 | 27.41% |
| ACN250117C00500000 | 2024-04-26 9:30AM EDT | 500.00 | 0.45 | 0.10 | 0.75 | -0.05 | -10.00% | 5 | 84 | 28.08% |
| ACN250117C00520000 | 2024-04-19 3:33PM EDT | 520.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 29.90% |
| ACN250117C00540000 | 2024-04-17 3:26PM EDT | 540.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 31.63% |
| ACN250117C00560000 | 2024-04-01 10:12AM EDT | 560.00 | 1.60 | 0.00 | 0.70 | 0.00 | - | 2 | 7 | 32.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117P00125000 | 2024-03-20 11:29AM EDT | 125.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 3 | 64 | 45.31% |
| ACN250117P00130000 | 2023-06-15 10:00AM EDT | 130.00 | 1.50 | 0.25 | 1.30 | 0.00 | - | 3 | 4 | 51.12% |
| ACN250117P00135000 | 2024-04-22 9:53AM EDT | 135.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 54.00% |
| ACN250117P00140000 | 2023-10-12 11:51AM EDT | 140.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 56.52% |
| ACN250117P00145000 | 2023-10-25 9:48AM EDT | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN250117P00150000 | 2024-04-05 1:40PM EDT | 150.00 | 0.25 | 0.15 | 1.70 | 0.00 | - | 5 | 15 | 49.95% |
| ACN250117P00155000 | 2024-04-22 3:08PM EDT | 155.00 | 0.35 | 0.15 | 1.30 | 0.00 | - | 5 | 12 | 45.54% |
| ACN250117P00160000 | 2023-10-05 12:23PM EDT | 160.00 | 2.30 | 0.45 | 2.40 | 0.00 | - | 1 | 7 | 49.45% |
| ACN250117P00165000 | 2023-12-14 2:56PM EDT | 165.00 | 0.90 | 0.20 | 1.30 | 0.00 | - | 3 | 9 | 41.88% |
| ACN250117P00170000 | 2024-03-25 10:35AM EDT | 170.00 | 0.55 | 0.25 | 1.00 | 0.00 | - | 10 | 32 | 38.23% |
| ACN250117P00175000 | 2024-04-26 1:19PM EDT | 175.00 | 0.81 | 0.65 | 1.10 | +0.21 | +35.00% | 1 | 26 | 37.23% |
| ACN250117P00180000 | 2024-02-02 12:32PM EDT | 180.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 1 | 15 | 35.00% |
| ACN250117P00185000 | 2024-04-12 1:05PM EDT | 185.00 | 1.00 | 0.70 | 1.45 | 0.00 | - | 2 | 45 | 35.91% |
| ACN250117P00190000 | 2024-01-22 4:21PM EDT | 190.00 | 0.80 | 0.50 | 1.40 | 0.00 | - | 2 | 21 | 34.06% |
| ACN250117P00195000 | 2024-04-09 9:55AM EDT | 195.00 | 0.93 | 1.00 | 1.75 | 0.00 | - | 1 | 179 | 34.05% |
| ACN250117P00200000 | 2024-04-24 9:55AM EDT | 200.00 | 1.56 | 1.25 | 1.95 | 0.00 | - | 1 | 111 | 33.25% |
| ACN250117P00210000 | 2024-04-25 9:53AM EDT | 210.00 | 2.20 | 2.00 | 3.50 | 0.00 | - | 1 | 76 | 34.83% |
| ACN250117P00220000 | 2024-04-24 11:05AM EDT | 220.00 | 2.51 | 1.70 | 3.90 | 0.00 | - | 4 | 126 | 32.46% |
| ACN250117P00230000 | 2024-04-24 11:05AM EDT | 230.00 | 3.50 | 1.80 | 3.80 | +0.24 | +7.36% | 1 | 142 | 28.93% |
| ACN250117P00240000 | 2024-04-24 9:55AM EDT | 240.00 | 4.15 | 4.50 | 6.50 | 0.00 | - | 1 | 249 | 30.77% |
| ACN250117P00250000 | 2024-04-25 10:40AM EDT | 250.00 | 6.26 | 5.80 | 7.60 | 0.00 | - | 3 | 98 | 28.98% |
| ACN250117P00260000 | 2024-04-26 11:02AM EDT | 260.00 | 7.51 | 7.50 | 7.90 | +0.07 | +0.94% | 11 | 381 | 25.84% |
| ACN250117P00270000 | 2024-04-24 10:42AM EDT | 270.00 | 8.80 | 9.50 | 9.90 | 0.00 | - | 2 | 287 | 24.81% |
| ACN250117P00280000 | 2024-04-24 3:14PM EDT | 280.00 | 12.10 | 12.00 | 13.90 | +0.68 | +5.95% | 10 | 734 | 25.54% |
| ACN250117P00290000 | 2024-04-26 12:08PM EDT | 290.00 | 15.10 | 14.90 | 15.70 | -0.80 | -5.03% | 3 | 348 | 23.25% |
| ACN250117P00300000 | 2024-04-24 11:59AM EDT | 300.00 | 17.70 | 18.60 | 20.50 | 0.00 | - | 156 | 1,168 | 23.52% |
| ACN250117P00310000 | 2024-04-25 12:05PM EDT | 310.00 | 23.80 | 22.60 | 24.50 | 0.00 | - | 5 | 335 | 22.37% |
| ACN250117P00320000 | 2024-04-26 11:22AM EDT | 320.00 | 27.70 | 27.30 | 28.20 | -1.40 | -4.81% | 1 | 526 | 20.31% |
| ACN250117P00330000 | 2024-04-26 3:48PM EDT | 330.00 | 33.20 | 31.90 | 34.50 | +1.02 | +3.17% | 22 | 470 | 20.08% |
| ACN250117P00340000 | 2024-04-11 2:28PM EDT | 340.00 | 29.85 | 38.30 | 41.00 | 0.00 | - | 5 | 434 | 19.35% |
| ACN250117P00350000 | 2024-04-26 11:01AM EDT | 350.00 | 46.10 | 45.80 | 47.50 | +15.30 | +49.68% | 1 | 374 | 17.76% |
| ACN250117P00360000 | 2024-04-01 11:09AM EDT | 360.00 | 33.05 | 53.00 | 55.70 | 0.00 | - | 18 | 55 | 17.40% |
| ACN250117P00370000 | 2024-03-21 12:17PM EDT | 370.00 | 36.40 | 55.10 | 57.80 | 0.00 | - | 19 | 105 | 0.00% |
| ACN250117P00380000 | 2024-04-24 2:26PM EDT | 380.00 | 66.20 | 70.20 | 73.70 | 0.00 | - | 7 | 286 | 17.24% |
| ACN250117P00390000 | 2024-04-26 3:36PM EDT | 390.00 | 83.50 | 80.50 | 83.40 | +51.00 | +156.92% | 70 | 49 | 18.01% |
| 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 | 69.22% |
| ACN250117P00440000 | 2022-10-07 3:00PM EDT | 440.00 | 181.37 | 177.00 | 181.40 | 0.00 | - | 2 | 0 | 80.61% |
| 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.