Australia markets closed

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
315.29-4.17 (-1.31%)
At close: 04:00PM EDT
314.00 -1.29 (-0.41%)
After hours: 07:17PM EDT
In the money
Show:ListStraddle
Callsfor26 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN220826C002700002022-07-15 9:41AM EDT270.0011.8049.5051.900.00-13127.86%
ACN220826C002750002022-07-14 12:09PM EDT275.008.4044.4046.900.00-13117.57%
ACN220826C002800002022-08-12 11:31AM EDT280.0038.2334.6036.600.00-11566.99%
ACN220826C002825002022-08-12 10:08AM EDT282.5033.6532.3034.200.00--564.53%
ACN220826C002850002022-08-17 2:16PM EDT285.0034.6029.3032.100.00-2565.43%
ACN220826C002900002022-08-19 3:28PM EDT290.0025.8824.7026.70+7.48+40.65%1416353.03%
ACN220826C002925002022-08-17 2:21PM EDT292.5022.5822.5024.80-4.27-15.90%3855.27%
ACN220826C002950002022-08-11 12:21PM EDT295.0021.7020.3021.400.00-14741.93%
ACN220826C003000002022-08-19 3:35PM EDT300.0016.1015.6016.50-5.89-26.78%111735.28%
ACN220826C003050002022-08-18 3:18PM EDT305.0016.1311.1012.100.00-53732.03%
ACN220826C003075002022-08-16 3:30PM EDT307.5015.019.2010.000.00-1130.25%
ACN220826C003100002022-08-19 3:55PM EDT310.007.537.308.00-1.85-19.72%15228.42%
ACN220826C003125002022-08-19 1:09PM EDT312.506.665.506.20-0.16-2.35%121026.94%
ACN220826C003150002022-08-19 3:31PM EDT315.004.353.204.60-3.40-43.87%125725.57%
ACN220826C003175002022-08-19 3:25PM EDT317.503.172.853.40-1.33-29.56%163725.27%
ACN220826C003200002022-08-19 3:50PM EDT320.002.201.902.35-1.03-31.89%88724.51%
ACN220826C003225002022-08-19 2:56PM EDT322.501.411.251.55-1.89-57.27%185923.89%
ACN220826C003250002022-08-19 3:18PM EDT325.000.880.750.95-1.47-62.55%87223.18%
ACN220826C003275002022-08-18 11:39AM EDT327.501.300.450.600.00-18823.19%
ACN220826C003300002022-08-19 3:32PM EDT330.000.300.250.40-0.60-66.67%313523.73%
ACN220826C003325002022-08-18 1:25PM EDT332.500.480.150.300.00---24.95%
ACN220826C003350002022-08-19 10:17AM EDT335.000.150.050.25-0.55-78.57%61926.61%
ACN220826C003400002022-08-15 9:30AM EDT340.000.350.000.750.00-2540.38%
ACN220826C003500002022-08-12 1:45PM EDT350.000.150.000.750.00--151.47%
ACN220826C003850002022-08-12 3:09PM EDT385.000.050.000.750.00--674.95%
ACN220826C004000002022-08-10 11:40AM EDT400.000.100.000.750.00--586.52%
ACN220826C004100002022-08-17 2:23PM EDT410.000.010.000.100.00-101,07772.46%
Putsfor26 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN220826P001750002022-08-01 9:30AM EDT175.000.050.000.000.00-41,44550.00%
ACN220826P001800002022-07-13 2:03PM EDT180.000.400.000.500.00-217179.88%
ACN220826P001950002022-08-09 1:50PM EDT195.000.050.000.750.00--9165.82%
ACN220826P002000002022-08-09 1:50PM EDT200.000.050.000.750.00--8158.11%
ACN220826P002050002022-08-09 2:51PM EDT205.000.050.000.300.00--1132.62%
ACN220826P002100002022-08-09 2:59PM EDT210.000.050.000.750.00--30143.07%
ACN220826P002250002022-08-16 12:06PM EDT225.000.390.001.350.00-55134.08%
ACN220826P002300002022-08-16 12:06PM EDT230.000.380.000.750.00-55114.65%
ACN220826P002350002022-07-19 10:36AM EDT235.001.450.000.750.00-14107.81%
ACN220826P002400002022-08-08 3:09PM EDT240.000.300.000.750.00-203101.17%
ACN220826P002450002022-07-19 10:19AM EDT245.002.400.000.750.00-1394.53%
ACN220826P002500002022-08-02 10:36AM EDT250.000.540.000.750.00-11088.09%
ACN220826P002550002022-08-02 10:26AM EDT255.000.730.000.750.00-1281.64%
ACN220826P002600002022-08-10 2:57PM EDT260.000.270.000.750.00-21275.29%
ACN220826P002650002022-08-12 11:57AM EDT265.000.260.000.000.00-4825.00%
ACN220826P002700002022-08-18 11:46AM EDT270.000.050.000.750.00-1362.70%
ACN220826P002750002022-08-05 1:54PM EDT275.001.000.000.000.00-11625.00%
ACN220826P002800002022-08-18 11:46AM EDT280.000.090.000.750.00-29850.29%
ACN220826P002850002022-08-19 12:49PM EDT285.000.050.000.40-0.35-87.50%2544.70%
ACN220826P002900002022-08-18 10:53AM EDT290.000.400.050.750.00-152544.48%
ACN220826P002950002022-08-17 12:11PM EDT295.000.450.200.450.00-11232.96%
ACN220826P002975002022-08-19 2:50PM EDT297.500.450.300.50+0.10+28.57%11330.49%
ACN220826P003000002022-08-19 3:32PM EDT300.000.500.450.60-0.02-3.85%62828.47%
ACN220826P003025002022-08-19 2:50PM EDT302.500.800.650.85+0.10+14.29%1327.74%
ACN220826P003050002022-08-19 2:19PM EDT305.001.150.951.15+0.15+15.00%21526.64%
ACN220826P003075002022-08-19 2:55PM EDT307.501.501.351.60+0.35+30.43%581525.88%
ACN220826P003100002022-08-19 3:15PM EDT310.002.051.852.20+0.45+28.12%795825.15%
ACN220826P003125002022-08-19 3:52PM EDT312.502.742.653.00+0.59+27.44%234224.51%
ACN220826P003150002022-08-19 3:42PM EDT315.003.843.604.10+1.44+60.00%223724.38%
ACN220826P003175002022-08-19 2:43PM EDT317.504.974.805.30+1.57+46.18%191123.46%
ACN220826P003200002022-08-18 12:05PM EDT320.004.456.206.900.00-152223.50%
ACN220826P003250002022-08-16 11:31AM EDT325.006.6510.0011.000.00-4426.05%