Australia markets closed

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
286.71+4.39 (+1.55%)
At close: 04:00PM EDT
286.98 +0.27 (+0.09%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240816C001850002024-01-29 10:32AM EDT185.00192.60194.00198.900.00--10406.74%
ACN240816C001950002024-01-29 10:32AM EDT195.00182.90184.10188.900.00--2380.32%
ACN240816C002600002024-06-13 9:50AM EDT260.0031.8031.4032.000.00-1233.19%
ACN240816C002700002024-05-23 10:09AM EDT270.0041.7023.8024.400.00-1431.55%
ACN240816C002750002024-06-14 10:54AM EDT275.0018.7020.5022.00-6.80-26.67%52733.20%
ACN240816C002800002024-06-14 11:24AM EDT280.0016.7017.4018.80+1.70+11.33%212632.41%
ACN240816C002850002024-06-14 3:57PM EDT285.0014.6014.6015.00-3.20-17.98%523329.83%
ACN240816C002900002024-06-14 3:39PM EDT290.0012.0012.0012.40+1.90+18.81%46729.27%
ACN240816C002950002024-06-14 3:57PM EDT295.009.809.8010.20+1.80+22.50%5412528.96%
ACN240816C003000002024-06-14 2:56PM EDT300.007.757.808.20+1.55+25.00%519228.49%
ACN240816C003050002024-06-14 12:46PM EDT305.006.066.107.60+1.06+21.20%2626530.63%
ACN240816C003100002024-06-14 2:52PM EDT310.004.804.605.10+0.70+17.07%3235827.75%
ACN240816C003150002024-06-14 1:52PM EDT315.003.602.404.00+0.60+20.00%630227.63%
ACN240816C003200002024-06-14 3:15PM EDT320.002.912.853.10+0.51+21.25%3198027.50%
ACN240816C003250002024-06-14 11:10AM EDT325.002.002.152.40-0.31-13.42%160827.48%
ACN240816C003300002024-06-14 12:47PM EDT330.001.731.601.85+0.37+27.21%11482827.50%
ACN240816C003350002024-06-14 10:18AM EDT335.001.151.201.50+0.06+5.50%412727.94%
ACN240816C003400002024-06-14 12:06PM EDT340.001.000.951.10+0.25+33.33%716727.71%
ACN240816C003450002024-06-14 12:36PM EDT345.000.800.700.90+0.15+23.08%1613228.22%
ACN240816C003500002024-06-14 1:27PM EDT350.000.700.550.75+0.20+40.00%150128.80%
ACN240816C003550002024-06-14 11:16AM EDT355.000.500.350.65+0.06+13.64%167429.57%
ACN240816C003600002024-06-11 12:26PM EDT360.000.400.150.750.00-1582231.93%
ACN240816C003650002024-06-06 11:34AM EDT365.000.500.150.750.00-115733.46%
ACN240816C003700002024-05-29 11:27AM EDT370.000.750.100.750.00-57334.94%
ACN240816C003750002024-05-31 10:37AM EDT375.000.280.201.550.00-1040542.11%
ACN240816C003800002024-06-11 10:30AM EDT380.000.160.051.500.00-214143.36%
ACN240816C003850002024-05-30 9:30AM EDT385.000.580.051.500.00-120544.87%
ACN240816C003900002024-06-14 12:34PM EDT390.000.350.100.35+0.10+40.00%214335.79%
ACN240816C003950002024-05-31 10:20AM EDT395.000.280.051.450.00-26447.47%
ACN240816C004000002024-05-31 1:21PM EDT400.000.420.002.300.00-316154.02%
ACN240816C004050002024-05-31 1:20PM EDT405.000.240.001.450.00-88850.27%
ACN240816C004100002024-06-14 1:49PM EDT410.000.070.001.35+0.03+75.00%47150.92%
ACN240816C004150002024-06-12 10:39AM EDT415.000.200.001.400.00-135052.61%
ACN240816C004200002024-05-17 1:41PM EDT420.000.240.001.400.00-239653.92%
ACN240816C004250002024-05-15 9:30AM EDT425.000.100.000.750.00-223949.37%
ACN240816C004300002024-06-11 10:30AM EDT430.000.040.001.400.00-16556.47%
ACN240816C004350002024-04-08 3:07PM EDT435.000.600.000.750.00-12551.69%
ACN240816C004400002024-06-11 10:30AM EDT440.000.040.001.350.00-28451.95%
ACN240816C004500002024-03-21 3:50PM EDT450.000.750.050.750.00-71150.10%
ACN240816C004600002024-03-21 12:35PM EDT460.000.750.050.750.00-11452.10%
ACN240816C004700002024-03-21 3:50PM EDT470.000.650.000.750.00-11053.56%
ACN240816C005000002024-03-25 12:14PM EDT500.000.200.000.700.00-204058.59%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN240816P001500002024-06-04 12:32PM EDT150.000.110.001.400.00-2280.71%
ACN240816P001700002024-05-30 1:29PM EDT170.000.200.001.400.00-5566.77%
ACN240816P001900002024-04-23 9:56AM EDT190.000.200.000.000.00--125.00%
ACN240816P001950002023-12-27 10:30AM EDT195.000.370.000.700.00-41151.29%
ACN240816P002000002024-06-11 9:30AM EDT200.000.200.050.900.00--1050.73%
ACN240816P002050002023-12-19 3:29PM EDT205.000.900.000.750.00--546.14%
ACN240816P002100002023-12-19 3:29PM EDT210.001.030.000.750.00--543.34%
ACN240816P002200002024-06-04 3:23PM EDT220.000.570.301.000.00-1240.16%
ACN240816P002250002024-05-31 3:59PM EDT225.000.950.451.200.00-306438.89%
ACN240816P002350002024-06-04 12:32PM EDT235.001.240.851.200.00-2333.24%
ACN240816P002400002024-06-12 1:43PM EDT240.001.351.251.400.00-12331.64%
ACN240816P002450002024-06-14 11:02AM EDT245.002.001.651.80+0.15+8.11%16730.85%
ACN240816P002500002024-06-14 2:03PM EDT250.002.351.952.30-0.10-4.08%42430.04%
ACN240816P002550002024-06-13 10:59AM EDT255.003.002.853.00-0.10-3.23%13829.52%
ACN240816P002600002024-06-14 12:53PM EDT260.004.003.703.90-0.30-6.98%29629.10%
ACN240816P002650002024-06-14 3:42PM EDT265.005.104.705.00-0.33-6.08%1820128.66%
ACN240816P002700002024-06-14 2:27PM EDT270.006.505.106.40-0.80-10.96%319328.41%
ACN240816P002750002024-06-14 2:17PM EDT275.008.206.608.00-0.82-9.09%3712128.01%
ACN240816P002800002024-06-14 12:36PM EDT280.0010.009.509.90-1.10-9.91%30118427.66%
ACN240816P002850002024-06-14 1:24PM EDT285.0011.9511.7012.10-0.89-6.93%627627.33%
ACN240816P002900002024-06-14 11:19AM EDT290.0014.9014.2014.60-0.90-5.70%235826.99%
ACN240816P002950002024-06-14 3:31PM EDT295.0017.4017.0017.40-1.30-6.95%1739626.64%
ACN240816P003000002024-06-14 2:31PM EDT300.0020.8019.8021.30-1.73-7.68%131028.08%
ACN240816P003050002024-06-12 10:41AM EDT305.0019.3022.8024.000.00-119526.20%
ACN240816P003100002024-06-12 2:19PM EDT310.0026.4126.5027.800.00-1031426.25%
ACN240816P003150002024-06-12 2:19PM EDT315.0030.4530.2031.800.00-1020026.24%
ACN240816P003200002024-06-14 3:01PM EDT320.0037.2034.7037.10+2.90+8.45%1615229.69%
ACN240816P003250002024-06-04 2:15PM EDT325.0038.0738.3041.200.00-1015929.28%
ACN240816P003300002024-06-14 10:13AM EDT330.0047.4143.2046.10+9.01+23.46%116331.20%
ACN240816P003350002024-06-14 2:25PM EDT335.0049.7547.9051.20+2.55+5.40%318333.74%
ACN240816P003400002024-06-13 10:48AM EDT340.0055.8052.2055.900.00-268834.71%
ACN240816P003450002024-06-12 10:35AM EDT345.0053.6057.1060.800.00-26536.32%
ACN240816P003500002024-06-03 3:40PM EDT350.0068.5061.9065.300.00-20019536.06%
ACN240816P003550002024-06-03 3:40PM EDT355.0073.2066.8070.600.00-606139.26%
ACN240816P003600002024-06-14 10:36AM EDT360.0077.7071.7075.500.00-211040.61%
ACN240816P003650002024-06-13 3:59PM EDT365.0082.7077.2080.100.00-57213740.36%
ACN240816P003700002024-06-14 2:34PM EDT370.0082.4081.8085.40-5.30-6.04%287943.58%
ACN240816P003750002024-06-13 2:34PM EDT375.0090.4087.2090.400.00-344245.24%
ACN240816P003800002024-06-13 2:34PM EDT380.0096.1091.6095.400.00-252146.86%
ACN240816P003850002024-06-13 3:12PM EDT385.00100.7096.60100.000.00-71246.20%
ACN240816P003900002024-05-08 3:42PM EDT390.0077.4499.80103.300.00-1125.20%
ACN240816P003950002024-06-03 3:56PM EDT395.00112.97106.80110.400.00-9051.51%
ACN240816P004000002024-03-21 9:38AM EDT400.0046.2081.3084.400.00-100.00%
ACN240816P004050002024-04-10 2:44PM EDT405.0078.8096.80100.400.00-1300.00%