Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN260116C00160000 | 2024-01-10 12:45PM EDT | 160.00 | 190.09 | 216.50 | 221.50 | 0.00 | - | - | 1 | 123.79% |
| ACN260116C00170000 | 2024-04-05 11:49AM EDT | 170.00 | 172.90 | 146.50 | 151.00 | 0.00 | - | 1 | 2 | 47.97% |
| ACN260116C00175000 | 2024-03-22 3:21PM EDT | 175.00 | 171.65 | 151.50 | 156.00 | 0.00 | - | 2 | 2 | 55.83% |
| ACN260116C00180000 | 2024-03-25 9:30AM EDT | 180.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ACN260116C00185000 | 2024-01-18 4:02PM EDT | 185.00 | 184.65 | 193.00 | 198.00 | 0.00 | - | 1 | 1 | 106.44% |
| ACN260116C00190000 | 2024-04-25 1:17PM EDT | 190.00 | 131.57 | 130.00 | 134.40 | 0.00 | - | - | 3 | 45.13% |
| ACN260116C00200000 | 2024-01-18 3:22PM EDT | 200.00 | 170.80 | 180.50 | 185.00 | 0.00 | - | 2 | 4 | 98.95% |
| ACN260116C00220000 | 2024-01-12 4:43PM EDT | 220.00 | 151.20 | 165.00 | 169.50 | 0.00 | - | - | 1 | 91.30% |
| ACN260116C00240000 | 2024-01-23 12:32PM EDT | 240.00 | 147.30 | 148.50 | 151.70 | 0.00 | - | 1 | 1 | 82.89% |
| ACN260116C00250000 | 2024-04-01 12:36PM EDT | 250.00 | 113.00 | 84.00 | 88.20 | 0.00 | - | 1 | 22 | 37.66% |
| ACN260116C00260000 | 2024-03-22 2:30PM EDT | 260.00 | 104.76 | 85.80 | 89.20 | 0.00 | - | 1 | 23 | 42.46% |
| ACN260116C00270000 | 2024-03-21 11:52AM EDT | 270.00 | 108.00 | 79.20 | 81.60 | 0.00 | - | 1 | 2 | 40.60% |
| ACN260116C00280000 | 2024-03-11 2:32PM EDT | 280.00 | 121.79 | 78.90 | 81.50 | 0.00 | - | 1 | 5 | 43.81% |
| ACN260116C00290000 | 2024-04-25 11:00AM EDT | 290.00 | 58.80 | 59.40 | 62.50 | 0.00 | - | 1 | 23 | 34.10% |
| ACN260116C00300000 | 2024-04-26 12:32PM EDT | 300.00 | 53.70 | 53.40 | 56.30 | -1.70 | -3.07% | 2 | 32 | 33.00% |
| ACN260116C00310000 | 2024-04-25 1:23PM EDT | 310.00 | 49.10 | 48.40 | 49.90 | 0.00 | - | 2 | 14 | 31.63% |
| ACN260116C00320000 | 2024-04-25 1:23PM EDT | 320.00 | 44.10 | 42.10 | 45.00 | 0.00 | - | 11 | 39 | 31.05% |
| ACN260116C00330000 | 2024-04-26 12:32PM EDT | 330.00 | 38.80 | 38.80 | 40.30 | -13.40 | -25.67% | 2 | 64 | 30.43% |
| ACN260116C00340000 | 2024-04-25 11:41AM EDT | 340.00 | 34.40 | 34.70 | 35.90 | 0.00 | - | 1 | 135 | 29.81% |
| ACN260116C00350000 | 2024-04-25 9:30AM EDT | 350.00 | 31.81 | 29.30 | 32.10 | 0.00 | - | 10 | 51 | 29.40% |
| ACN260116C00360000 | 2024-04-24 12:34PM EDT | 360.00 | 29.70 | 25.50 | 28.30 | 0.00 | - | 2 | 173 | 28.81% |
| ACN260116C00370000 | 2024-04-25 3:49PM EDT | 370.00 | 24.99 | 23.20 | 25.00 | 0.00 | - | 1 | 108 | 28.37% |
| ACN260116C00380000 | 2024-04-16 2:57PM EDT | 380.00 | 26.50 | 20.60 | 22.20 | 0.00 | - | 1 | 98 | 28.09% |
| ACN260116C00390000 | 2024-04-25 12:01PM EDT | 390.00 | 18.40 | 18.50 | 19.50 | 0.00 | - | 10 | 58 | 27.71% |
| ACN260116C00400000 | 2024-04-26 10:53AM EDT | 400.00 | 16.60 | 15.80 | 17.10 | -3.70 | -18.23% | 1 | 103 | 27.38% |
| ACN260116C00410000 | 2024-04-26 12:10PM EDT | 410.00 | 14.40 | 13.80 | 15.00 | +0.40 | +2.86% | 2 | 68 | 27.11% |
| ACN260116C00420000 | 2024-04-26 10:53AM EDT | 420.00 | 12.60 | 11.80 | 13.00 | -10.40 | -45.22% | 1 | 7 | 26.75% |
| ACN260116C00430000 | 2024-04-25 9:32AM EDT | 430.00 | 11.04 | 10.00 | 11.40 | 0.00 | - | 1 | 74 | 26.56% |
| ACN260116C00440000 | 2024-03-04 1:25PM EDT | 440.00 | 37.06 | 15.00 | 16.40 | 0.00 | - | 1 | 10 | 31.65% |
| ACN260116C00450000 | 2024-04-24 11:50AM EDT | 450.00 | 9.10 | 6.60 | 8.60 | 0.00 | - | 1 | 27 | 26.11% |
| ACN260116C00460000 | 2024-04-24 9:35AM EDT | 460.00 | 8.10 | 6.30 | 7.50 | 0.00 | - | 3 | 51 | 25.96% |
| ACN260116C00470000 | 2024-03-08 10:32AM EDT | 470.00 | 28.13 | 10.30 | 11.60 | 0.00 | - | 1 | 7 | 30.77% |
| ACN260116C00480000 | 2024-03-15 10:25AM EDT | 480.00 | 22.30 | 6.60 | 8.40 | 0.00 | - | 27 | 32 | 28.66% |
| ACN260116C00490000 | 2024-04-01 10:00AM EDT | 490.00 | 9.80 | 3.90 | 5.00 | 0.00 | - | 3 | 5 | 25.66% |
| ACN260116C00500000 | 2024-04-12 9:32AM EDT | 500.00 | 6.00 | 2.80 | 4.40 | 0.00 | - | 1 | 40 | 25.62% |
| ACN260116C00520000 | 2024-03-12 10:13AM EDT | 520.00 | 15.10 | 4.60 | 5.10 | 0.00 | - | 4 | 7 | 28.04% |
| ACN260116C00540000 | 2024-03-06 11:38AM EDT | 540.00 | 12.03 | 2.95 | 5.40 | 0.00 | - | 9 | 10 | 29.85% |
| ACN260116C00560000 | 2024-04-25 11:39AM EDT | 560.00 | 1.65 | 0.40 | 2.00 | 0.00 | - | 10 | 178 | 25.39% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN260116P00150000 | 2024-04-12 12:39PM EDT | 150.00 | 2.00 | 1.05 | 3.40 | 0.00 | - | 1 | 9 | 37.71% |
| ACN260116P00160000 | 2024-03-07 4:04PM EDT | 160.00 | 1.18 | 1.05 | 3.50 | 0.00 | - | 1 | 8 | 35.05% |
| ACN260116P00165000 | 2024-01-30 11:49AM EDT | 165.00 | 1.80 | 0.60 | 2.95 | 0.00 | - | 2 | 3 | 32.32% |
| ACN260116P00170000 | 2024-04-25 10:25AM EDT | 170.00 | 3.25 | 1.95 | 4.50 | 0.00 | - | 1 | 6 | 34.45% |
| ACN260116P00175000 | 2024-04-12 10:08AM EDT | 175.00 | 3.40 | 3.20 | 3.90 | 0.00 | - | 1 | 5 | 31.85% |
| ACN260116P00180000 | 2024-04-12 11:08AM EDT | 180.00 | 3.82 | 3.60 | 4.30 | 0.00 | - | 1 | 1 | 31.34% |
| ACN260116P00190000 | 2024-04-25 10:04AM EDT | 190.00 | 5.00 | 4.50 | 5.20 | 0.00 | - | 1 | 4 | 30.34% |
| ACN260116P00195000 | 2024-04-26 2:23PM EDT | 195.00 | 5.30 | 4.90 | 5.70 | +0.10 | +1.92% | 1 | 11 | 29.84% |
| ACN260116P00200000 | 2024-04-23 3:48PM EDT | 200.00 | 5.40 | 5.50 | 6.20 | 0.00 | - | 2 | 19 | 29.31% |
| ACN260116P00210000 | 2024-04-03 1:27PM EDT | 210.00 | 5.60 | 6.70 | 7.40 | 0.00 | - | 3 | 46 | 28.37% |
| ACN260116P00220000 | 2024-03-21 12:25PM EDT | 220.00 | 6.58 | 7.80 | 8.40 | 0.00 | - | 6 | 25 | 27.02% |
| ACN260116P00230000 | 2024-04-25 11:45AM EDT | 230.00 | 10.50 | 9.10 | 10.40 | 0.00 | - | 4 | 18 | 26.61% |
| ACN260116P00240000 | 2024-04-25 11:14AM EDT | 240.00 | 12.30 | 10.00 | 12.10 | 0.00 | - | 4 | 27 | 25.64% |
| ACN260116P00250000 | 2024-04-25 11:45AM EDT | 250.00 | 14.60 | 13.60 | 14.40 | 0.00 | - | 3 | 69 | 25.01% |
| ACN260116P00260000 | 2024-04-25 11:14AM EDT | 260.00 | 16.90 | 15.10 | 16.80 | 0.00 | - | 3 | 58 | 24.22% |
| ACN260116P00270000 | 2024-04-25 11:12AM EDT | 270.00 | 19.70 | 18.50 | 19.50 | 0.00 | - | 3 | 93 | 23.44% |
| ACN260116P00280000 | 2024-04-26 11:01AM EDT | 280.00 | 22.00 | 21.80 | 22.60 | -1.00 | -4.35% | 2 | 74 | 22.72% |
| ACN260116P00290000 | 2024-04-25 11:45AM EDT | 290.00 | 26.50 | 25.20 | 26.00 | 0.00 | - | 13 | 60 | 21.96% |
| ACN260116P00300000 | 2024-04-26 9:45AM EDT | 300.00 | 29.50 | 28.90 | 29.80 | -0.90 | -2.96% | 1 | 138 | 21.21% |
| ACN260116P00310000 | 2024-04-25 10:48AM EDT | 310.00 | 34.40 | 31.80 | 34.00 | 0.00 | - | 15 | 58 | 20.45% |
| ACN260116P00320000 | 2024-04-11 2:14PM EDT | 320.00 | 32.10 | 37.00 | 38.70 | 0.00 | - | 2 | 24 | 19.74% |
| ACN260116P00330000 | 2024-04-18 2:23PM EDT | 330.00 | 41.60 | 42.80 | 44.00 | 0.00 | - | 8 | 62 | 19.10% |
| ACN260116P00340000 | 2024-04-12 9:30AM EDT | 340.00 | 42.50 | 47.00 | 49.50 | 0.00 | - | 6 | 71 | 18.29% |
| ACN260116P00350000 | 2024-04-09 3:22PM EDT | 350.00 | 43.92 | 53.90 | 55.80 | 0.00 | - | 10 | 87 | 17.66% |
| ACN260116P00360000 | 2024-03-21 3:06PM EDT | 360.00 | 44.50 | 56.10 | 57.90 | 0.00 | - | 22 | 31 | 13.34% |
| ACN260116P00370000 | 2024-03-11 1:44PM EDT | 370.00 | 40.00 | 56.70 | 59.40 | 0.00 | - | 2 | 4 | 0.00% |
| ACN260116P00380000 | 2024-03-06 11:24AM EDT | 380.00 | 39.70 | 59.60 | 62.70 | 0.00 | - | 1 | 2 | 0.00% |
| ACN260116P00390000 | 2024-03-01 11:31AM EDT | 390.00 | 43.60 | 56.90 | 60.00 | 0.00 | - | 14 | 12 | 0.00% |
| ACN260116P00400000 | 2024-03-22 10:15AM EDT | 400.00 | 68.52 | 83.50 | 88.00 | 0.00 | - | 1 | 2 | 0.00% |
| ACN260116P00410000 | 2024-03-01 11:58AM EDT | 410.00 | 53.10 | 70.30 | 74.00 | 0.00 | - | 24 | 23 | 0.00% |
| ACN260116P00430000 | 2024-04-12 10:08AM EDT | 430.00 | 112.50 | 119.50 | 124.50 | 0.00 | - | 1 | 0 | 17.28% |
| ACN260116P00450000 | 2024-03-21 9:58AM EDT | 450.00 | 100.50 | 130.50 | 135.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.