UK markets open in 30 minutes
NIKKEI 225
28,523.26-110.20(-0.38%)HANG SENG
29,926.39+284.11(+0.96%)CRUDE OIL
53.45+0.47(+0.89%)
Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
255.84+2.19 (+0.86%)
At close: 4:00PM EST
Callsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN210122C00150000 | 2020-12-18 1:40PM EST | 150.00 | 111.97 | 101.50 | 106.50 | 0.00 | - | 4 | 4 | 314.65% |
| ACN210122C00210000 | 2021-01-19 12:07AM EST | 210.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ACN210122C00240000 | 2021-01-11 11:37AM EST | 240.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ACN210122C00245000 | 2021-01-06 2:08PM EST | 245.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ACN210122C00247500 | 2021-01-15 1:27PM EST | 247.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN210122C00250000 | 2021-01-15 3:57PM EST | 250.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ACN210122C00252500 | 2021-01-19 11:49AM EST | 252.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ACN210122C00255000 | 2021-01-19 1:00PM EST | 255.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ACN210122C00257500 | 2021-01-19 3:22PM EST | 257.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| ACN210122C00260000 | 2021-01-19 1:46PM EST | 260.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| ACN210122C00262500 | 2021-01-19 3:16PM EST | 262.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ACN210122C00265000 | 2021-01-19 2:05PM EST | 265.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| ACN210122C00267500 | 2021-01-14 3:02PM EST | 267.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ACN210122C00270000 | 2021-01-14 2:12PM EST | 270.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ACN210122C00272500 | 2021-01-08 10:26AM EST | 272.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ACN210122C00275000 | 2021-01-14 9:33AM EST | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ACN210122C00277500 | 2020-12-21 1:47PM EST | 277.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ACN210122C00280000 | 2021-01-14 2:05PM EST | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ACN210122C00282500 | 2020-12-04 1:32PM EST | 282.50 | 1.45 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 74.56% |
| ACN210122C00285000 | 2020-12-29 3:06PM EST | 285.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ACN210122C00295000 | 2021-01-12 12:12PM EST | 295.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN210122C00310000 | 2021-01-06 9:31AM EST | 310.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| ACN210122C00315000 | 2020-12-17 10:16AM EST | 315.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 80 | 167 | 157.28% |
| ACN210122C00320000 | 2021-01-08 12:58PM EST | 320.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN210122P00150000 | 2020-12-29 2:04PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ACN210122P00155000 | 2021-01-07 12:09PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ACN210122P00160000 | 2020-12-15 2:59PM EST | 160.00 | 0.26 | 0.00 | 2.60 | 0.00 | - | 238 | 119 | 320.12% |
| ACN210122P00165000 | 2021-01-07 12:10PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ACN210122P00205000 | 2021-01-14 9:56AM EST | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ACN210122P00212500 | 2020-12-21 1:24PM EST | 212.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ACN210122P00215000 | 2021-01-11 3:46PM EST | 215.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 7 | 46 | 93.75% |
| ACN210122P00220000 | 2020-12-18 3:42PM EST | 220.00 | 0.90 | 0.00 | 2.70 | 0.00 | - | 1 | 14 | 130.66% |
| ACN210122P00222500 | 2020-12-14 3:58PM EST | 222.50 | 3.41 | 0.00 | 0.45 | 0.00 | - | 5 | 10 | 83.20% |
| ACN210122P00225000 | 2020-12-04 3:56PM EST | 225.00 | 2.70 | 0.05 | 0.70 | 0.00 | - | 14 | 14 | 85.45% |
| ACN210122P00230000 | 2020-12-30 10:54AM EST | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ACN210122P00232500 | 2020-12-18 3:55PM EST | 232.50 | 1.43 | 0.30 | 0.45 | 0.00 | - | 1 | 5 | 67.38% |
| ACN210122P00235000 | 2021-01-19 1:44PM EST | 235.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ACN210122P00237500 | 2021-01-15 9:43AM EST | 237.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ACN210122P00240000 | 2020-12-31 1:02PM EST | 240.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN210122P00242500 | 2021-01-15 12:34PM EST | 242.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ACN210122P00245000 | 2021-01-19 11:15AM EST | 245.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ACN210122P00247500 | 2021-01-15 11:03AM EST | 247.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ACN210122P00250000 | 2021-01-19 10:42AM EST | 250.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ACN210122P00252500 | 2021-01-19 12:06PM EST | 252.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ACN210122P00255000 | 2021-01-19 3:22PM EST | 255.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| ACN210122P00257500 | 2021-01-19 10:40AM EST | 257.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ACN210122P00260000 | 2021-01-14 1:18PM EST | 260.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN210122P00262500 | 2020-12-21 1:47PM EST | 262.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ACN210122P00265000 | 2021-01-13 12:53PM EST | 265.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN210122P00267500 | 2021-01-19 12:07AM EST | 267.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ACN210122P00270000 | 2021-01-19 12:07AM EST | 270.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN210122P00272500 | 2021-01-19 12:07AM EST | 272.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
