Accenture plc (ACN)
NYSE - Nasdaq Real-time 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 | 2024-08-21 2:16PM EDT | 125.00 | 208.70 | 209.60 | 213.40 | 0.00 | - | 2 | 5 | 0.00% |
| ACN250117C00130000 | 2023-12-01 1:05PM EDT | 130.00 | 208.90 | 220.00 | 225.00 | 0.00 | - | 1 | 1 | 0.00% |
| ACN250117C00140000 | 2022-12-14 2:08PM EDT | 140.00 | 163.90 | 149.50 | 153.90 | 0.00 | - | - | 2 | 0.00% |
| ACN250117C00145000 | 2024-07-18 9:30AM EDT | 145.00 | 188.60 | 181.50 | 185.70 | 0.00 | - | 1 | 5 | 0.00% |
| ACN250117C00150000 | 2024-09-10 3:29PM EDT | 150.00 | 198.00 | 211.70 | 214.60 | 0.00 | - | 12 | 4 | 101.95% |
| ACN250117C00155000 | 2023-11-27 11:14AM EDT | 155.00 | 183.50 | 200.00 | 204.10 | 0.00 | - | 1 | 1 | 0.00% |
| ACN250117C00160000 | 2023-08-31 10:28AM EDT | 160.00 | 172.95 | 152.10 | 156.50 | 0.00 | - | 1 | 1 | 0.00% |
| ACN250117C00165000 | 2024-05-28 9:30AM EDT | 165.00 | 138.00 | 139.70 | 143.40 | 0.00 | - | 1 | 1 | 0.00% |
| ACN250117C00170000 | 2023-08-18 3:00PM EDT | 170.00 | 142.20 | 149.40 | 153.90 | 0.00 | - | 4 | 2 | 0.00% |
| ACN250117C00175000 | 2024-08-15 9:43AM EDT | 175.00 | 150.30 | 175.30 | 178.50 | 0.00 | - | 8 | 11 | 0.00% |
| ACN250117C00180000 | 2024-04-25 1:17PM EDT | 180.00 | 133.12 | 123.60 | 127.40 | 0.00 | - | 2 | 3 | 0.00% |
| ACN250117C00185000 | 2024-09-30 9:31AM EDT | 185.00 | 167.80 | 176.20 | 179.80 | 0.00 | - | 1 | 6 | 79.07% |
| ACN250117C00190000 | 2024-09-30 9:31AM EDT | 190.00 | 162.90 | 171.70 | 174.90 | 0.00 | - | 2 | 3 | 78.36% |
| ACN250117C00195000 | 2024-08-02 1:07PM EDT | 195.00 | 130.75 | 148.10 | 151.30 | 0.00 | - | 1 | 8 | 0.00% |
| ACN250117C00200000 | 2024-08-06 1:54PM EDT | 200.00 | 125.35 | 141.70 | 145.60 | 0.00 | - | 1 | 13 | 0.00% |
| ACN250117C00210000 | 2022-09-29 1:43PM EDT | 210.00 | 81.00 | 103.50 | 108.50 | 0.00 | - | 1 | 3 | 0.00% |
| ACN250117C00220000 | 2024-09-20 2:32PM EDT | 220.00 | 116.79 | 142.00 | 145.30 | 0.00 | - | 3 | 10 | 64.72% |
| ACN250117C00230000 | 2024-10-09 3:16PM EDT | 230.00 | 137.68 | 132.10 | 135.20 | 0.00 | - | 5 | 29 | 59.88% |
| ACN250117C00240000 | 2024-07-25 3:05PM EDT | 240.00 | 98.73 | 96.30 | 99.40 | 0.00 | - | 1 | 6 | 0.00% |
| ACN250117C00250000 | 2024-07-25 3:05PM EDT | 250.00 | 89.58 | 87.90 | 90.30 | 0.00 | - | 2 | 43 | 0.00% |
| ACN250117C00260000 | 2024-10-02 11:53AM EDT | 260.00 | 97.65 | 102.70 | 105.70 | 0.00 | - | 1 | 77 | 53.62% |
| ACN250117C00270000 | 2024-10-08 3:59PM EDT | 270.00 | 93.31 | 93.00 | 95.70 | 0.00 | - | 3 | 250 | 48.91% |
| ACN250117C00280000 | 2024-10-10 10:28AM EDT | 280.00 | 85.85 | 83.30 | 86.00 | 0.00 | - | 10 | 515 | 45.15% |
| ACN250117C00290000 | 2024-10-09 1:17PM EDT | 290.00 | 79.00 | 73.70 | 77.10 | 0.00 | - | 1 | 2,680 | 43.34% |
| ACN250117C00300000 | 2024-10-07 1:41PM EDT | 300.00 | 62.07 | 65.30 | 66.60 | 0.00 | - | 1 | 557 | 37.51% |
| ACN250117C00310000 | 2024-10-09 12:46PM EDT | 310.00 | 60.00 | 55.80 | 57.40 | 0.00 | - | 2 | 2,693 | 34.65% |
| ACN250117C00320000 | 2024-10-10 12:56PM EDT | 320.00 | 47.80 | 47.70 | 50.00 | 0.00 | - | 2 | 359 | 34.77% |
| ACN250117C00330000 | 2024-10-11 10:17AM EDT | 330.00 | 40.72 | 39.40 | 40.70 | +0.28 | +0.69% | 1 | 655 | 30.85% |
| ACN250117C00340000 | 2024-10-11 3:35PM EDT | 340.00 | 32.34 | 31.30 | 32.40 | -3.40 | -9.51% | 1 | 513 | 28.15% |
| ACN250117C00350000 | 2024-10-10 3:29PM EDT | 350.00 | 24.90 | 24.80 | 25.40 | 0.00 | - | 32 | 1,337 | 26.65% |
| ACN250117C00360000 | 2024-10-11 1:28PM EDT | 360.00 | 19.31 | 18.70 | 19.20 | +0.65 | +3.48% | 4 | 1,453 | 25.28% |
| ACN250117C00370000 | 2024-10-11 2:38PM EDT | 370.00 | 13.84 | 13.60 | 14.00 | -0.76 | -5.21% | 29 | 1,240 | 24.19% |
| ACN250117C00380000 | 2024-10-11 3:04PM EDT | 380.00 | 9.80 | 9.50 | 9.90 | -0.30 | -2.97% | 1 | 2,761 | 23.40% |
| ACN250117C00390000 | 2024-10-11 11:44AM EDT | 390.00 | 7.07 | 6.50 | 6.80 | +0.39 | +5.84% | 32 | 753 | 22.86% |
| ACN250117C00400000 | 2024-10-11 2:17PM EDT | 400.00 | 4.65 | 4.30 | 6.40 | -1.08 | -18.85% | 4 | 600 | 25.81% |
| ACN250117C00410000 | 2024-10-11 11:11AM EDT | 410.00 | 3.20 | 2.95 | 3.20 | +0.20 | +6.67% | 7 | 251 | 22.76% |
| ACN250117C00420000 | 2024-10-09 3:46PM EDT | 420.00 | 2.74 | 1.95 | 2.90 | 0.00 | - | 2 | 320 | 24.80% |
| ACN250117C00430000 | 2024-09-27 12:13PM EDT | 430.00 | 0.95 | 1.25 | 1.80 | 0.00 | - | 3 | 201 | 24.18% |
| ACN250117C00440000 | 2024-10-09 3:47PM EDT | 440.00 | 1.22 | 0.80 | 1.40 | 0.00 | - | 12 | 329 | 25.00% |
| ACN250117C00450000 | 2024-10-03 11:27AM EDT | 450.00 | 0.80 | 0.25 | 1.00 | 0.00 | - | 30 | 233 | 25.32% |
| ACN250117C00460000 | 2024-10-03 2:32PM EDT | 460.00 | 0.70 | 0.15 | 1.70 | 0.00 | - | 1 | 242 | 30.40% |
| ACN250117C00470000 | 2024-08-28 1:46PM EDT | 470.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 4 | 64 | 27.99% |
| ACN250117C00480000 | 2024-10-03 2:54PM EDT | 480.00 | 0.42 | 0.05 | 0.40 | 0.00 | - | 1 | 21 | 26.60% |
| ACN250117C00490000 | 2024-04-19 2:56PM EDT | 490.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 31.13% |
| ACN250117C00500000 | 2024-10-04 9:35AM EDT | 500.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 8 | 156 | 27.05% |
| ACN250117C00520000 | 2024-04-19 3:33PM EDT | 520.00 | 0.45 | 0.05 | 1.30 | 0.00 | - | 1 | 4 | 39.48% |
| ACN250117C00540000 | 2024-09-05 12:03PM EDT | 540.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 38.90% |
| ACN250117C00560000 | 2024-08-30 3:18PM EDT | 560.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 41.72% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117P00125000 | 2024-10-09 2:44PM EDT | 125.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 75 | 97.36% |
| ACN250117P00130000 | 2023-06-15 10:00AM EDT | 130.00 | 1.50 | 0.25 | 1.30 | 0.00 | - | 3 | 4 | 96.00% |
| ACN250117P00135000 | 2024-08-30 10:54AM EDT | 135.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 79.39% |
| ACN250117P00140000 | 2023-10-12 11:51AM EDT | 140.00 | 1.30 | 0.25 | 2.10 | 0.00 | - | 1 | 2 | 95.70% |
| ACN250117P00145000 | 2024-08-05 11:06AM EDT | 145.00 | 0.33 | 0.00 | 1.40 | 0.00 | - | 5 | 6 | 85.08% |
| ACN250117P00150000 | 2024-10-08 3:28PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 62.31% |
| ACN250117P00155000 | 2024-09-09 10:51AM EDT | 155.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 63.48% |
| ACN250117P00160000 | 2024-06-18 12:58PM EDT | 160.00 | 0.68 | 0.05 | 2.25 | 0.00 | - | 1 | 7 | 83.01% |
| ACN250117P00165000 | 2023-12-14 2:56PM EDT | 165.00 | 0.90 | 0.20 | 1.30 | 0.00 | - | 3 | 9 | 74.76% |
| ACN250117P00170000 | 2024-08-27 10:51AM EDT | 170.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 10 | 32 | 65.23% |
| ACN250117P00175000 | 2024-08-19 10:50AM EDT | 175.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 63.48% |
| ACN250117P00180000 | 2024-08-23 3:19PM EDT | 180.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 14 | 56.74% |
| ACN250117P00185000 | 2024-05-30 1:07PM EDT | 185.00 | 1.62 | 0.00 | 1.75 | 0.00 | - | 10 | 53 | 66.43% |
| ACN250117P00190000 | 2024-07-24 3:15PM EDT | 190.00 | 1.15 | 0.15 | 0.75 | 0.00 | - | 10 | 32 | 57.81% |
| ACN250117P00195000 | 2024-08-02 1:07PM EDT | 195.00 | 1.30 | 0.15 | 2.50 | 0.00 | - | 1 | 175 | 66.38% |
| ACN250117P00200000 | 2024-09-20 9:31AM EDT | 200.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 1 | 126 | 52.25% |
| ACN250117P00210000 | 2024-10-09 2:59PM EDT | 210.00 | 0.26 | 0.10 | 1.45 | 0.00 | - | 1 | 73 | 54.02% |
| ACN250117P00220000 | 2024-10-09 3:00PM EDT | 220.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 1 | 221 | 56.24% |
| ACN250117P00230000 | 2024-10-04 2:53PM EDT | 230.00 | 0.25 | 0.05 | 1.55 | 0.00 | - | 2 | 140 | 52.25% |
| ACN250117P00240000 | 2024-10-10 11:04AM EDT | 240.00 | 0.35 | 0.10 | 2.45 | 0.00 | - | 1 | 372 | 53.05% |
| ACN250117P00250000 | 2024-10-09 3:51PM EDT | 250.00 | 0.34 | 0.15 | 0.95 | 0.00 | - | 17 | 701 | 39.95% |
| ACN250117P00260000 | 2024-10-02 10:50AM EDT | 260.00 | 0.60 | 0.20 | 2.65 | 0.00 | - | 1 | 523 | 45.30% |
| ACN250117P00270000 | 2024-10-11 11:25AM EDT | 270.00 | 0.62 | 0.30 | 0.95 | +0.02 | +3.33% | 4 | 602 | 32.76% |
| ACN250117P00280000 | 2024-10-10 12:15PM EDT | 280.00 | 0.88 | 0.75 | 1.60 | 0.00 | - | 1 | 654 | 32.75% |
| ACN250117P00290000 | 2024-10-10 12:15PM EDT | 290.00 | 1.30 | 1.15 | 1.40 | 0.00 | - | 1 | 493 | 28.19% |
| ACN250117P00300000 | 2024-10-09 11:54AM EDT | 300.00 | 1.55 | 1.70 | 1.95 | 0.00 | - | 12 | 1,452 | 26.78% |
| ACN250117P00310000 | 2024-10-11 1:13PM EDT | 310.00 | 2.75 | 2.45 | 2.75 | +0.35 | +14.58% | 10 | 2,405 | 25.49% |
| ACN250117P00320000 | 2024-10-10 10:46AM EDT | 320.00 | 3.77 | 3.60 | 3.90 | 0.00 | - | 1 | 874 | 24.30% |
| ACN250117P00330000 | 2024-10-11 2:32PM EDT | 330.00 | 5.40 | 5.20 | 5.60 | +0.05 | +0.93% | 19 | 1,250 | 23.35% |
| ACN250117P00340000 | 2024-10-11 12:30PM EDT | 340.00 | 7.80 | 7.60 | 7.80 | -0.20 | -2.50% | 7 | 2,012 | 22.24% |
| ACN250117P00350000 | 2024-10-11 1:25PM EDT | 350.00 | 10.60 | 10.30 | 10.80 | -0.30 | -2.75% | 11 | 501 | 21.23% |
| ACN250117P00360000 | 2024-10-11 2:05PM EDT | 360.00 | 14.20 | 14.20 | 14.60 | -0.51 | -3.47% | 8 | 172 | 20.11% |
| ACN250117P00370000 | 2024-10-11 11:11AM EDT | 370.00 | 19.20 | 19.10 | 19.80 | -0.80 | -4.00% | 4 | 23 | 19.49% |
| ACN250117P00380000 | 2024-10-09 3:19PM EDT | 380.00 | 23.15 | 23.90 | 25.80 | 0.00 | - | 1 | 27 | 18.48% |
| ACN250117P00390000 | 2024-10-09 12:15PM EDT | 390.00 | 30.40 | 32.10 | 33.00 | 0.00 | - | 2 | 4 | 17.65% |
| ACN250117P00400000 | 2024-03-20 3:06PM EDT | 400.00 | 38.00 | 81.80 | 84.90 | 0.00 | - | 4 | 2 | 79.16% |
| ACN250117P00420000 | 2022-12-08 1:58PM EDT | 420.00 | 129.00 | 149.00 | 154.00 | 0.00 | - | - | 0 | 152.29% |
| ACN250117P00440000 | 2022-10-07 3:00PM EDT | 440.00 | 181.37 | 177.00 | 181.40 | 0.00 | - | 2 | 0 | 170.11% |
| ACN250117P00500000 | 2023-12-19 11:00AM EDT | 500.00 | 160.00 | 141.50 | 145.30 | 0.00 | - | 1 | 0 | 51.57% |
© 2024 Yahoo. All rights reserved.