Australia markets closed

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
257.54-2.44 (-0.94%)
At close: 04:00PM EDT
257.30 -0.24 (-0.09%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN221118C002000002022-04-18 12:05AM EDT200.00132.5493.6097.100.00--32184.09%
ACN221118C002100002022-09-16 10:25AM EDT210.0064.200.000.000.00-800.00%
ACN221118C002250002022-09-23 12:29PM EDT225.0035.900.000.000.00-100.00%
ACN221118C002300002022-09-23 12:24PM EDT230.0032.000.000.000.00-500.00%
ACN221118C002350002022-09-23 3:34PM EDT235.0029.640.000.000.00-2300.00%
ACN221118C002400002022-09-23 3:34PM EDT240.0025.780.000.000.00-1200.00%
ACN221118C002450002022-09-22 3:00PM EDT245.0025.100.000.000.00-500.00%
ACN221118C002500002022-09-26 2:18PM EDT250.0018.500.000.000.00-1800.00%
ACN221118C002550002022-09-26 1:02PM EDT255.0015.200.000.000.00-400.00%
ACN221118C002600002022-09-26 3:31PM EDT260.0012.600.000.000.00-2800.78%
ACN221118C002650002022-09-26 3:35PM EDT265.0010.300.000.000.00-3401.56%
ACN221118C002700002022-09-26 11:06AM EDT270.008.200.000.000.00-203.13%
ACN221118C002750002022-09-26 2:47PM EDT275.006.300.000.000.00-2803.13%
ACN221118C002800002022-09-26 3:52PM EDT280.004.900.000.000.00-2106.25%
ACN221118C002850002022-09-26 3:00PM EDT285.003.890.000.000.00-2606.25%
ACN221118C002900002022-09-26 3:40PM EDT290.002.800.000.000.00-1006.25%
ACN221118C002950002022-09-26 3:04PM EDT295.002.150.000.000.00-106.25%
ACN221118C003000002022-09-26 3:46PM EDT300.001.650.000.000.00-2106.25%
ACN221118C003050002022-09-26 3:47PM EDT305.001.130.000.000.00-15012.50%
ACN221118C003100002022-09-26 2:49PM EDT310.000.950.000.000.00-49012.50%
ACN221118C003150002022-09-26 3:53PM EDT315.000.850.000.000.00-34012.50%
ACN221118C003200002022-09-26 11:26AM EDT320.000.550.000.000.00-18012.50%
ACN221118C003250002022-09-21 3:06PM EDT325.001.050.000.000.00-31012.50%
ACN221118C003300002022-09-26 2:47PM EDT330.000.520.000.000.00-11012.50%
ACN221118C003350002022-09-13 3:45PM EDT335.001.430.000.000.00-3012.50%
ACN221118C003400002022-09-23 2:31PM EDT340.000.300.000.000.00-2012.50%
ACN221118C003450002022-09-20 2:22PM EDT345.000.440.000.000.00-1012.50%
ACN221118C003500002022-09-23 2:25PM EDT350.000.300.000.000.00-8012.50%
ACN221118C003550002022-09-21 3:23PM EDT355.000.500.000.000.00-3012.50%
ACN221118C003600002022-09-23 9:35AM EDT360.000.200.000.000.00-1012.50%
ACN221118C003650002022-09-20 9:30AM EDT365.000.300.000.000.00-3025.00%
ACN221118C003700002022-09-14 2:23PM EDT370.000.350.000.000.00-1025.00%
ACN221118C003750002022-09-23 3:40PM EDT375.000.200.000.000.00-1025.00%
ACN221118C003800002022-09-14 2:22PM EDT380.000.300.000.000.00-3025.00%
ACN221118C003850002022-06-21 3:53PM EDT385.001.140.102.500.00-16861.57%
ACN221118C003900002022-06-02 3:50PM EDT390.002.500.450.850.00-51455.84%
ACN221118C003950002022-06-22 2:16PM EDT395.001.000.050.750.00-11153.08%
ACN221118C004000002022-07-19 3:05PM EDT400.000.190.100.750.00-52154.86%
ACN221118C004050002022-04-13 10:05AM EDT405.004.291.151.800.00-1469.12%
ACN221118C004100002022-04-11 11:15AM EDT410.003.800.901.550.00-3468.14%
ACN221118C004200002022-04-07 3:37PM EDT420.005.151.151.800.00--173.34%
ACN221118C004250002022-04-19 1:49PM EDT425.001.650.200.700.00--561.52%
ACN221118C004350002022-07-05 9:51AM EDT435.000.200.000.750.00-1062.26%
ACN221118C004500002022-04-07 2:37PM EDT450.002.150.401.050.00-5972.10%
ACN221118C004800002022-09-21 11:52AM EDT480.000.020.000.000.00-125025.00%
ACN221118C004900002022-09-23 9:53AM EDT490.000.050.000.000.00-50025.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN221118P001350002022-09-23 1:33PM EDT135.000.200.000.000.00-17025.00%
ACN221118P001400002022-07-25 3:18PM EDT140.000.350.000.750.00--1076.86%
ACN221118P001650002022-06-17 1:05PM EDT165.001.750.601.350.00-2568.65%
ACN221118P001700002022-07-05 3:28PM EDT170.001.450.000.750.00-3454.69%
ACN221118P001750002022-09-20 12:26PM EDT175.000.450.000.000.00-95025.00%
ACN221118P001800002022-09-12 9:57AM EDT180.000.300.000.000.00-5025.00%
ACN221118P001850002022-06-21 2:42PM EDT185.002.600.103.100.00-7959.64%
ACN221118P001900002022-09-21 3:06PM EDT190.000.550.000.000.00-1012.50%
ACN221118P001950002022-09-23 12:03PM EDT195.000.950.000.000.00-1012.50%
ACN221118P002000002022-09-26 3:06PM EDT200.001.230.000.000.00-14012.50%
ACN221118P002100002022-09-26 3:06PM EDT210.001.880.000.000.00-16012.50%
ACN221118P002150002022-09-26 1:45PM EDT215.002.450.000.000.00-5012.50%
ACN221118P002200002022-09-26 3:43PM EDT220.003.100.000.000.00-3706.25%
ACN221118P002250002022-09-26 3:56PM EDT225.003.800.000.000.00-3106.25%
ACN221118P002300002022-09-26 3:30PM EDT230.004.600.000.000.00-5106.25%
ACN221118P002350002022-09-26 3:36PM EDT235.005.600.000.000.00-3006.25%
ACN221118P002400002022-09-26 3:43PM EDT240.006.900.000.000.00-18803.13%
ACN221118P002450002022-09-26 3:29PM EDT245.008.200.000.000.00-3203.13%
ACN221118P002500002022-09-26 3:36PM EDT250.009.900.000.000.00-4101.56%
ACN221118P002550002022-09-26 3:28PM EDT255.0011.600.000.000.00-5400.78%
ACN221118P002600002022-09-26 3:18PM EDT260.0013.600.000.000.00-25400.00%
ACN221118P002650002022-09-26 3:02PM EDT265.0016.000.000.000.00-300.00%
ACN221118P002700002022-09-23 10:43AM EDT270.0019.750.000.000.00-2100.00%
ACN221118P002750002022-09-23 10:17AM EDT275.0023.050.000.000.00-1300.00%
ACN221118P002800002022-09-22 11:33AM EDT280.0022.600.000.000.00-1000.00%
ACN221118P002850002022-09-20 2:47PM EDT285.0022.300.000.000.00-500.00%
ACN221118P002900002022-09-26 9:53AM EDT290.0033.290.000.000.00-100.00%
ACN221118P002950002022-09-12 10:59AM EDT295.0014.000.000.000.00-600.00%
ACN221118P003000002022-09-26 1:39PM EDT300.0044.100.000.000.00-100.00%
ACN221118P003050002022-09-16 3:59PM EDT305.0034.400.000.000.00-100.00%
ACN221118P003100002022-09-26 9:53AM EDT310.0051.580.000.000.00-100.00%
ACN221118P003150002022-09-12 11:28AM EDT315.0025.400.000.000.00-100.00%
ACN221118P003200002022-08-26 9:30AM EDT320.0021.4060.0062.400.00-11470.00%
ACN221118P003250002022-08-19 1:09PM EDT325.0020.5052.1054.000.00-11080.00%
ACN221118P003300002022-09-07 3:57PM EDT330.0045.000.000.000.00-1100.00%
ACN221118P003350002022-09-20 2:45PM EDT335.0066.800.000.000.00-100.00%
ACN221118P003400002022-09-20 2:45PM EDT340.0071.740.000.000.00-100.00%
ACN221118P003450002022-06-08 2:20PM EDT345.0049.6565.7068.600.00-110.00%
ACN221118P003500002022-08-29 9:42AM EDT350.0055.000.000.000.00-200.00%
ACN221118P003550002022-08-17 10:54AM EDT355.0039.0081.9084.200.00-450.00%
ACN221118P003600002022-07-11 1:48PM EDT360.0084.0444.9047.200.00--00.00%
ACN221118P003700002022-07-15 2:41PM EDT370.0098.8949.7051.500.00-300.00%
ACN221118P003850002022-05-16 3:37PM EDT385.00101.04102.40106.600.00-110.00%
ACN221118P003950002022-09-12 10:09AM EDT395.0099.600.000.000.00-100.00%
ACN221118P004900002022-06-24 10:32AM EDT490.00200.30200.10204.500.00-100.00%