Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240119C00130000 | 2022-11-30 11:26AM EST | 130.00 | 162.00 | 139.40 | 142.80 | 0.00 | - | - | 3 | 0.00% |
| ACN240119C00135000 | 2022-12-02 10:40AM EST | 135.00 | 168.00 | 134.90 | 138.80 | 0.00 | - | 3 | 3 | 0.00% |
| ACN240119C00140000 | 2022-08-22 2:53PM EST | 140.00 | 172.80 | 129.50 | 134.50 | 0.00 | - | 1 | 1 | 29.83% |
| ACN240119C00155000 | 2022-04-25 9:51AM EST | 155.00 | 162.00 | 130.50 | 135.50 | 0.00 | - | - | 1 | 65.93% |
| ACN240119C00160000 | 2022-09-21 10:14AM EST | 160.00 | 120.92 | 113.00 | 117.40 | 0.00 | - | 1 | 2 | 39.54% |
| ACN240119C00165000 | 2023-01-19 11:34AM EST | 165.00 | 116.60 | 114.70 | 117.30 | 0.00 | - | 1 | 1 | 49.67% |
| ACN240119C00175000 | 2022-02-01 2:43PM EST | 175.00 | 183.00 | 151.50 | 156.00 | 0.00 | - | 2 | 3 | 116.14% |
| ACN240119C00180000 | 2023-01-18 2:54PM EST | 180.00 | 108.50 | 101.50 | 104.20 | 0.00 | - | 2 | 2 | 46.64% |
| ACN240119C00185000 | 2022-02-23 2:23PM EST | 185.00 | 142.13 | 150.00 | 153.70 | 0.00 | - | 1 | 3 | 119.35% |
| ACN240119C00190000 | 2021-12-16 9:30AM EST | 190.00 | 225.90 | 169.50 | 174.50 | 0.00 | - | 1 | 6 | 151.26% |
| ACN240119C00195000 | 2022-05-15 11:09PM EST | 195.00 | 105.87 | 105.90 | 109.00 | 0.00 | - | - | 1 | 66.09% |
| ACN240119C00200000 | 2023-01-18 11:12AM EST | 200.00 | 94.80 | 84.60 | 87.10 | 0.00 | - | 2 | 11 | 42.59% |
| ACN240119C00205000 | 2022-05-15 11:09PM EST | 205.00 | 94.94 | 97.50 | 101.50 | 0.00 | - | - | 0 | 63.18% |
| ACN240119C00210000 | 2022-12-22 11:01AM EST | 210.00 | 72.70 | 82.80 | 86.10 | 0.00 | - | 1 | 6 | 50.09% |
| ACN240119C00215000 | 2022-05-11 8:40AM EST | 215.00 | 91.90 | 92.10 | 97.00 | 0.00 | - | 1 | 1 | 63.78% |
| ACN240119C00220000 | 2023-01-10 10:23AM EST | 220.00 | 72.00 | 67.90 | 70.30 | 0.00 | - | 1 | 15 | 38.27% |
| ACN240119C00225000 | 2023-01-19 11:13AM EST | 225.00 | 67.43 | 64.70 | 66.70 | 0.00 | - | 1 | 30 | 37.81% |
| ACN240119C00230000 | 2022-11-01 10:05AM EST | 230.00 | 75.55 | 90.80 | 94.20 | 0.00 | - | 3 | 6 | 69.89% |
| ACN240119C00235000 | 2022-10-11 2:00PM EST | 235.00 | 48.96 | 73.90 | 78.50 | 0.00 | - | 3 | 2 | 54.76% |
| ACN240119C00240000 | 2023-01-11 9:37AM EST | 240.00 | 60.30 | 53.20 | 56.10 | 0.00 | - | 2 | 12 | 36.10% |
| ACN240119C00245000 | 2022-12-28 10:54AM EST | 245.00 | 49.90 | 49.40 | 51.80 | 0.00 | - | 7 | 16 | 34.56% |
| ACN240119C00250000 | 2023-01-25 11:28AM EST | 250.00 | 44.00 | 46.00 | 48.40 | 0.00 | - | 1 | 162 | 33.90% |
| ACN240119C00255000 | 2023-01-12 3:43PM EST | 255.00 | 54.60 | 42.70 | 45.10 | 0.00 | - | 11 | 10 | 33.26% |
| ACN240119C00260000 | 2023-01-20 2:06PM EST | 260.00 | 45.64 | 40.20 | 42.80 | 0.00 | - | 3 | 8 | 33.51% |
| ACN240119C00265000 | 2023-01-23 10:14AM EST | 265.00 | 43.70 | 37.80 | 38.90 | 0.00 | - | 3 | 53 | 32.11% |
| ACN240119C00270000 | 2023-01-23 10:19AM EST | 270.00 | 40.70 | 35.00 | 36.20 | 0.00 | - | 3 | 130 | 31.77% |
| ACN240119C00275000 | 2023-01-25 12:23PM EST | 275.00 | 30.44 | 31.70 | 33.40 | 0.00 | - | 2 | 60 | 31.24% |
| ACN240119C00280000 | 2023-01-26 9:47AM EST | 280.00 | 30.80 | 28.40 | 30.50 | -3.90 | -11.24% | 2 | 184 | 30.51% |
| ACN240119C00285000 | 2023-01-26 9:47AM EST | 285.00 | 28.20 | 25.70 | 28.20 | -4.70 | -14.29% | 2 | 84 | 30.24% |
| ACN240119C00290000 | 2023-01-26 9:49AM EST | 290.00 | 25.60 | 24.10 | 26.20 | +3.40 | +15.32% | 4 | 54 | 30.15% |
| ACN240119C00300000 | 2023-01-26 12:16PM EST | 300.00 | 19.84 | 19.50 | 21.50 | +0.49 | +2.53% | 11 | 194 | 29.00% |
| ACN240119C00310000 | 2023-01-24 11:27AM EST | 310.00 | 18.10 | 16.10 | 17.60 | 0.00 | - | 2 | 496 | 28.17% |
| ACN240119C00320000 | 2023-01-23 3:38PM EST | 320.00 | 16.10 | 12.50 | 14.10 | 0.00 | - | 11 | 143 | 27.29% |
| ACN240119C00330000 | 2023-01-26 2:26PM EST | 330.00 | 10.30 | 9.70 | 11.40 | +0.94 | +10.04% | 1 | 116 | 26.78% |
| ACN240119C00340000 | 2023-01-25 3:43PM EST | 340.00 | 8.20 | 8.10 | 8.80 | 0.00 | - | 11 | 821 | 25.94% |
| ACN240119C00350000 | 2023-01-26 1:33PM EST | 350.00 | 6.08 | 6.20 | 6.90 | +0.28 | +4.83% | 2 | 671 | 25.46% |
| ACN240119C00360000 | 2023-01-26 1:32PM EST | 360.00 | 5.00 | 4.70 | 5.50 | +0.40 | +8.70% | 1 | 423 | 25.25% |
| ACN240119C00370000 | 2023-01-23 1:11PM EST | 370.00 | 5.40 | 3.70 | 4.10 | 0.00 | - | 6 | 480 | 24.63% |
| ACN240119C00380000 | 2023-01-24 11:32AM EST | 380.00 | 3.40 | 2.85 | 3.30 | 0.00 | - | 5 | 107 | 24.63% |
| ACN240119C00390000 | 2023-01-17 12:46PM EST | 390.00 | 4.70 | 2.20 | 2.65 | 0.00 | - | 1 | 106 | 24.64% |
| ACN240119C00400000 | 2023-01-25 10:51AM EST | 400.00 | 1.60 | 1.55 | 2.00 | 0.00 | - | 2 | 489 | 24.33% |
| ACN240119C00410000 | 2023-01-25 10:19AM EST | 410.00 | 1.30 | 1.10 | 1.60 | 0.00 | - | 2 | 43 | 24.37% |
| ACN240119C00420000 | 2023-01-24 3:35PM EST | 420.00 | 1.30 | 1.00 | 1.75 | 0.00 | - | 2 | 71 | 25.93% |
| ACN240119C00430000 | 2023-01-25 9:35AM EST | 430.00 | 0.95 | 0.70 | 1.30 | 0.00 | - | 2 | 14 | 25.53% |
| ACN240119C00440000 | 2023-01-24 9:42AM EST | 440.00 | 0.95 | 0.70 | 1.15 | 0.00 | - | 2 | 53 | 25.96% |
| ACN240119C00450000 | 2023-01-20 9:30AM EST | 450.00 | 0.85 | 0.60 | 1.00 | 0.00 | - | 2 | 144 | 26.28% |
| ACN240119C00460000 | 2023-01-19 12:58PM EST | 460.00 | 0.80 | 0.25 | 0.85 | 0.00 | - | 2 | 38 | 26.49% |
| ACN240119C00470000 | 2023-01-19 12:46PM EST | 470.00 | 0.70 | 0.20 | 0.80 | 0.00 | - | 2 | 12 | 27.11% |
| ACN240119C00480000 | 2023-01-18 2:16PM EST | 480.00 | 0.70 | 0.15 | 0.75 | 0.00 | - | 2 | 10 | 27.69% |
| ACN240119C00490000 | 2023-01-18 2:16PM EST | 490.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 2 | 8 | 27.89% |
| ACN240119C00500000 | 2023-01-26 9:30AM EST | 500.00 | 0.15 | 0.00 | 0.60 | -0.20 | -57.14% | 2 | 232 | 28.36% |
| ACN240119C00520000 | 2023-01-03 9:30AM EST | 520.00 | 0.80 | 0.10 | 0.25 | 0.00 | - | 1 | 17 | 26.64% |
| ACN240119C00540000 | 2022-12-16 9:57AM EST | 540.00 | 0.55 | 0.10 | 0.40 | 0.00 | - | 4 | 11 | 29.64% |
| ACN240119C00560000 | 2023-01-13 9:42AM EST | 560.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 12 | 30.42% |
| ACN240119C00580000 | 2022-12-16 9:39AM EST | 580.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 2 | 10 | 31.08% |
| ACN240119C00600000 | 2022-12-19 9:56AM EST | 600.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 2 | 22 | 33.91% |
| ACN240119C00620000 | 2023-01-17 9:30AM EST | 620.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 33 | 34.01% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240119P00125000 | 2023-01-25 11:17AM EST | 125.00 | 1.02 | 0.30 | 1.00 | 0.00 | - | 1 | 16 | 43.10% |
| ACN240119P00130000 | 2022-12-05 11:23AM EST | 130.00 | 2.13 | 1.10 | 2.20 | 0.00 | - | 1 | 2 | 48.05% |
| ACN240119P00135000 | 2022-12-01 11:42AM EST | 135.00 | 1.99 | 1.55 | 2.75 | 0.00 | - | 2 | 2 | 48.29% |
| ACN240119P00140000 | 2023-01-20 12:12PM EST | 140.00 | 1.35 | 0.70 | 1.50 | 0.00 | - | 3 | 4 | 40.51% |
| ACN240119P00145000 | 2022-12-27 10:47AM EST | 145.00 | 2.60 | 0.85 | 1.70 | 0.00 | - | - | 39 | 39.66% |
| ACN240119P00150000 | 2023-01-09 10:06AM EST | 150.00 | 2.55 | 1.05 | 1.90 | 0.00 | - | 1 | 2 | 38.73% |
| ACN240119P00155000 | 2023-01-12 10:12AM EST | 155.00 | 2.30 | 1.25 | 2.50 | 0.00 | - | 2 | 9 | 39.29% |
| ACN240119P00160000 | 2023-01-17 9:30AM EST | 160.00 | 2.30 | 1.50 | 2.85 | 0.00 | - | 2 | 15 | 38.65% |
| ACN240119P00165000 | 2023-01-23 11:04AM EST | 165.00 | 2.30 | 1.95 | 2.95 | 0.00 | - | 2 | 17 | 37.13% |
| ACN240119P00170000 | 2022-12-12 12:43PM EST | 170.00 | 4.10 | 3.30 | 3.80 | 0.00 | - | 1 | 7 | 37.77% |
| ACN240119P00175000 | 2023-01-20 11:45AM EST | 175.00 | 3.20 | 2.60 | 3.20 | 0.00 | - | 1 | 259 | 34.31% |
| ACN240119P00180000 | 2023-01-11 10:52AM EST | 180.00 | 4.30 | 3.20 | 3.60 | 0.00 | - | 1 | 63 | 33.64% |
| ACN240119P00185000 | 2022-12-16 12:53PM EST | 185.00 | 6.95 | 3.90 | 4.40 | 0.00 | - | 3 | 44 | 33.81% |
| ACN240119P00190000 | 2023-01-09 10:06AM EST | 190.00 | 6.20 | 4.10 | 4.90 | 0.00 | - | 1 | 6 | 33.12% |
| ACN240119P00195000 | 2022-12-19 11:28AM EST | 195.00 | 9.35 | 5.10 | 6.20 | 0.00 | - | 2 | 17 | 33.87% |
| ACN240119P00200000 | 2023-01-24 11:37AM EST | 200.00 | 5.41 | 5.20 | 5.70 | 0.00 | - | 1 | 1,498 | 31.13% |
| ACN240119P00205000 | 2023-01-24 2:39PM EST | 205.00 | 6.10 | 5.60 | 6.40 | 0.00 | - | 12 | 37 | 30.60% |
| ACN240119P00210000 | 2023-01-11 10:26AM EST | 210.00 | 8.30 | 6.50 | 7.30 | 0.00 | - | 4 | 49 | 30.27% |
| ACN240119P00215000 | 2023-01-23 12:00PM EST | 215.00 | 7.10 | 7.10 | 8.30 | 0.00 | - | 12 | 99 | 29.97% |
| ACN240119P00220000 | 2023-01-24 2:39PM EST | 220.00 | 8.40 | 7.80 | 8.80 | 0.00 | - | 11 | 133 | 28.84% |
| ACN240119P00225000 | 2023-01-25 1:17PM EST | 225.00 | 9.90 | 8.90 | 9.70 | 0.00 | - | 4 | 72 | 28.19% |
| ACN240119P00230000 | 2023-01-26 1:03PM EST | 230.00 | 11.10 | 9.70 | 11.40 | +1.10 | +11.00% | 3 | 125 | 28.46% |
| ACN240119P00235000 | 2023-01-26 1:26PM EST | 235.00 | 12.30 | 10.90 | 13.10 | +0.80 | +6.96% | 1 | 66 | 28.53% |
| ACN240119P00240000 | 2023-01-26 1:02PM EST | 240.00 | 13.60 | 12.00 | 13.10 | +0.30 | +2.26% | 2 | 98 | 26.53% |
| ACN240119P00245000 | 2023-01-23 11:52AM EST | 245.00 | 13.10 | 13.50 | 14.50 | 0.00 | - | 2 | 61 | 26.05% |
| ACN240119P00250000 | 2023-01-24 11:05AM EST | 250.00 | 15.20 | 14.90 | 16.00 | 0.00 | - | 1 | 329 | 25.56% |
| ACN240119P00255000 | 2023-01-24 2:40PM EST | 255.00 | 17.10 | 16.40 | 17.50 | 0.00 | - | 6 | 143 | 24.95% |
| ACN240119P00260000 | 2023-01-26 11:57AM EST | 260.00 | 19.86 | 18.10 | 20.00 | +2.46 | +14.14% | 10 | 62 | 25.21% |
| ACN240119P00265000 | 2023-01-26 10:12AM EST | 265.00 | 20.70 | 19.90 | 21.90 | +0.10 | +0.49% | 1 | 104 | 24.74% |
| ACN240119P00270000 | 2023-01-23 11:56AM EST | 270.00 | 20.80 | 22.00 | 24.00 | 0.00 | - | 2 | 816 | 24.32% |
| ACN240119P00275000 | 2023-01-25 3:29PM EST | 275.00 | 25.60 | 24.10 | 25.40 | 0.00 | - | 3 | 156 | 23.13% |
| ACN240119P00280000 | 2023-01-24 11:46AM EST | 280.00 | 26.40 | 25.70 | 27.50 | 0.00 | - | 1 | 86 | 22.46% |
| ACN240119P00285000 | 2023-01-26 2:34PM EST | 285.00 | 30.40 | 28.60 | 29.90 | +1.30 | +4.47% | 3 | 265 | 21.92% |
| ACN240119P00290000 | 2023-01-23 1:05PM EST | 290.00 | 29.30 | 31.10 | 33.30 | 0.00 | - | 1 | 196 | 22.17% |
| ACN240119P00300000 | 2023-01-17 9:42AM EST | 300.00 | 34.28 | 36.90 | 39.10 | 0.00 | - | 9 | 85 | 21.29% |
| ACN240119P00310000 | 2023-01-20 9:47AM EST | 310.00 | 46.23 | 43.20 | 44.50 | 0.00 | - | 7 | 714 | 19.32% |
| ACN240119P00320000 | 2023-01-17 9:44AM EST | 320.00 | 45.34 | 50.00 | 51.30 | 0.00 | - | 6 | 43 | 17.94% |
| ACN240119P00330000 | 2023-01-25 10:32AM EST | 330.00 | 64.50 | 57.90 | 59.20 | 0.00 | - | 1 | 41 | 17.02% |
| ACN240119P00340000 | 2023-01-20 9:40AM EST | 340.00 | 67.78 | 66.20 | 67.80 | 0.00 | - | 2 | 168 | 16.29% |
| ACN240119P00350000 | 2022-12-15 3:00PM EST | 350.00 | 73.30 | 68.70 | 70.90 | 0.00 | - | 1 | 197 | 0.00% |
| ACN240119P00360000 | 2022-09-20 10:03AM EST | 360.00 | 92.40 | 92.40 | 94.80 | 0.00 | - | 7 | 10 | 30.05% |
| ACN240119P00370000 | 2022-10-12 2:53PM EST | 370.00 | 117.00 | 81.60 | 86.00 | 0.00 | - | 55 | 12 | 0.00% |
| ACN240119P00380000 | 2023-01-26 3:29PM EST | 380.00 | 106.00 | 104.50 | 107.10 | -0.90 | -0.84% | 1 | 7 | 20.21% |
| ACN240119P00390000 | 2023-01-23 11:34AM EST | 390.00 | 108.20 | 114.10 | 117.30 | 0.00 | - | 1 | 1 | 22.02% |
| ACN240119P00400000 | 2022-07-15 10:45AM EST | 400.00 | 128.55 | 84.50 | 87.20 | 0.00 | - | 2 | 9 | 0.00% |
| ACN240119P00420000 | 2022-01-03 12:08AM EST | 420.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ACN240119P00450000 | 2022-07-14 10:30AM EST | 450.00 | 184.40 | 127.40 | 132.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240119P00470000 | 2022-01-03 10:36AM EST | 470.00 | 95.60 | 124.50 | 129.00 | 0.00 | - | - | 1 | 0.00% |
| ACN240119P00500000 | 2022-02-16 1:46PM EST | 500.00 | 174.00 | 177.00 | 181.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
