Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240119C00125000 | 2023-07-24 2:11PM EDT | 125.00 | 190.48 | 189.50 | 194.00 | 0.00 | - | 5 | 8 | 139.99% |
| ACN240119C00130000 | 2023-09-19 11:59AM EDT | 130.00 | 186.23 | 177.40 | 180.60 | 0.00 | - | 2 | 9 | 78.91% |
| ACN240119C00135000 | 2022-12-02 11:40AM EDT | 135.00 | 168.00 | 134.90 | 138.80 | 0.00 | - | 3 | 3 | 0.00% |
| ACN240119C00140000 | 2023-09-28 10:59AM EDT | 140.00 | 156.83 | 167.80 | 170.90 | 0.00 | - | 2 | 1 | 77.61% |
| ACN240119C00145000 | 2023-09-19 11:59AM EDT | 145.00 | 171.48 | 163.20 | 166.20 | 0.00 | - | 2 | 0 | 78.38% |
| ACN240119C00150000 | 2023-03-01 11:05AM EDT | 150.00 | 120.19 | 137.00 | 142.00 | 0.00 | - | 2 | 1 | 0.00% |
| ACN240119C00155000 | 2022-04-25 10:51AM EDT | 155.00 | 162.00 | 130.50 | 135.50 | 0.00 | - | - | 1 | 0.00% |
| ACN240119C00160000 | 2023-09-11 12:36PM EDT | 160.00 | 167.00 | 148.00 | 151.60 | 0.00 | - | 1 | 1 | 70.19% |
| ACN240119C00165000 | 2023-01-19 12:34PM EDT | 165.00 | 116.60 | 116.50 | 121.50 | 0.00 | - | 1 | 1 | 0.00% |
| ACN240119C00175000 | 2022-02-01 3:43PM EDT | 175.00 | 183.00 | 151.50 | 156.00 | 0.00 | - | 2 | 3 | 133.04% |
| ACN240119C00180000 | 2023-05-18 10:37AM EDT | 180.00 | 112.00 | 141.00 | 145.10 | 0.00 | - | 1 | 4 | 111.98% |
| ACN240119C00185000 | 2023-03-14 10:52AM EDT | 185.00 | 78.89 | 105.70 | 106.50 | 0.00 | - | 1 | 2 | 0.00% |
| ACN240119C00190000 | 2021-12-16 10:30AM EDT | 190.00 | 225.90 | 169.50 | 174.50 | 0.00 | - | 1 | 6 | 200.55% |
| ACN240119C00195000 | 2022-05-13 9:30AM EDT | 195.00 | 105.87 | 105.90 | 109.00 | 0.00 | - | - | 1 | 0.00% |
| ACN240119C00200000 | 2023-09-06 2:23PM EDT | 200.00 | 129.03 | 108.60 | 112.40 | 0.00 | - | 2 | 0 | 53.39% |
| ACN240119C00205000 | 2022-05-12 1:10PM EDT | 205.00 | 94.94 | 97.50 | 101.50 | 0.00 | - | - | 0 | 0.00% |
| ACN240119C00210000 | 2023-03-24 1:39PM EDT | 210.00 | 71.99 | 76.10 | 77.40 | 0.00 | - | 5 | 6 | 0.00% |
| ACN240119C00215000 | 2023-08-08 2:07PM EDT | 215.00 | 102.18 | 115.60 | 117.50 | 0.00 | - | 1 | 6 | 104.54% |
| ACN240119C00220000 | 2023-06-29 3:19PM EDT | 220.00 | 94.35 | 99.80 | 102.80 | 0.00 | - | 1 | 14 | 76.83% |
| ACN240119C00225000 | 2023-09-12 9:40AM EDT | 225.00 | 99.78 | 84.70 | 87.60 | 0.00 | - | 5 | 28 | 49.48% |
| ACN240119C00230000 | 2023-09-25 10:33AM EDT | 230.00 | 90.25 | 79.60 | 83.20 | 0.00 | - | 1 | 0 | 48.80% |
| ACN240119C00235000 | 2023-03-17 3:31PM EDT | 235.00 | 37.90 | 58.30 | 61.20 | 0.00 | - | 1 | 3 | 0.00% |
| ACN240119C00240000 | 2023-07-17 1:11PM EDT | 240.00 | 86.50 | 73.30 | 75.10 | 0.00 | - | 5 | 8 | 48.81% |
| ACN240119C00245000 | 2023-09-26 12:10PM EDT | 245.00 | 70.20 | 66.00 | 69.00 | 0.00 | - | 1 | 58 | 43.19% |
| ACN240119C00250000 | 2023-09-27 12:07PM EDT | 250.00 | 67.10 | 61.30 | 64.30 | 0.00 | - | 1 | 0 | 41.32% |
| ACN240119C00255000 | 2023-09-26 3:43PM EDT | 255.00 | 61.60 | 56.70 | 60.20 | 0.00 | - | 8 | 46 | 40.84% |
| ACN240119C00260000 | 2023-09-26 3:43PM EDT | 260.00 | 57.20 | 52.70 | 54.60 | 0.00 | - | 4 | 40 | 36.76% |
| ACN240119C00265000 | 2023-09-29 2:22PM EDT | 265.00 | 48.25 | 47.80 | 49.90 | 0.00 | - | 1 | 0 | 34.78% |
| ACN240119C00270000 | 2023-09-21 3:43PM EDT | 270.00 | 50.30 | 43.60 | 45.60 | 0.00 | - | 2 | 0 | 33.56% |
| ACN240119C00275000 | 2023-10-02 11:33AM EDT | 275.00 | 39.37 | 39.60 | 41.60 | -15.73 | -28.55% | 21 | 0 | 32.78% |
| ACN240119C00280000 | 2023-09-29 2:30PM EDT | 280.00 | 35.90 | 35.20 | 38.40 | 0.00 | - | 2 | 215 | 33.22% |
| ACN240119C00285000 | 2023-10-02 10:39AM EDT | 285.00 | 31.15 | 32.00 | 33.30 | +0.95 | +3.15% | 11 | 0 | 30.06% |
| ACN240119C00290000 | 2023-09-29 2:34PM EDT | 290.00 | 28.95 | 28.60 | 29.30 | +0.55 | +1.94% | 1 | 228 | 28.69% |
| ACN240119C00300000 | 2023-09-29 11:38AM EDT | 300.00 | 21.10 | 22.00 | 22.40 | 0.00 | - | 23 | 529 | 27.00% |
| ACN240119C00310000 | 2023-10-02 2:09PM EDT | 310.00 | 15.70 | 16.10 | 16.40 | -0.30 | -1.88% | 22 | 1,223 | 25.50% |
| ACN240119C00320000 | 2023-10-02 3:36PM EDT | 320.00 | 10.80 | 11.10 | 11.50 | -0.30 | -2.70% | 1 | 535 | 24.32% |
| ACN240119C00330000 | 2023-10-02 3:43PM EDT | 330.00 | 7.30 | 7.40 | 7.70 | -0.20 | -2.67% | 30 | 588 | 23.37% |
| ACN240119C00340000 | 2023-10-02 1:36PM EDT | 340.00 | 4.70 | 4.70 | 5.00 | 0.00 | - | 38 | 1,767 | 22.77% |
| ACN240119C00350000 | 2023-10-02 11:31AM EDT | 350.00 | 2.80 | 3.00 | 3.20 | -0.05 | -1.75% | 3 | 0 | 22.50% |
| ACN240119C00360000 | 2023-09-29 10:48AM EDT | 360.00 | 1.75 | 1.80 | 1.95 | 0.00 | - | 1 | 0 | 22.19% |
| ACN240119C00370000 | 2023-09-28 1:12PM EDT | 370.00 | 0.85 | 1.10 | 1.25 | 0.00 | - | 12 | 1,010 | 22.36% |
| ACN240119C00380000 | 2023-09-26 10:46AM EDT | 380.00 | 1.56 | 0.65 | 0.80 | 0.00 | - | 1 | 0 | 22.58% |
| ACN240119C00390000 | 2023-09-28 10:23AM EDT | 390.00 | 0.58 | 0.25 | 0.85 | 0.00 | - | 5 | 139 | 25.05% |
| ACN240119C00400000 | 2023-09-29 1:42PM EDT | 400.00 | 0.15 | 0.10 | 0.85 | 0.00 | - | 10 | 490 | 27.15% |
| ACN240119C00410000 | 2023-09-28 10:23AM EDT | 410.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 0 | 28.52% |
| ACN240119C00420000 | 2023-09-28 9:46AM EDT | 420.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 2 | 65 | 29.69% |
| ACN240119C00430000 | 2023-07-19 10:24AM EDT | 430.00 | 0.75 | 0.35 | 0.70 | 0.00 | - | 1 | 25 | 31.89% |
| ACN240119C00440000 | 2023-06-15 1:15PM EDT | 440.00 | 1.25 | 0.20 | 0.85 | 0.00 | - | 1 | 60 | 34.77% |
| ACN240119C00450000 | 2023-06-30 9:34AM EDT | 450.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 5 | 144 | 35.76% |
| ACN240119C00460000 | 2023-09-11 9:37AM EDT | 460.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 34 | 35.63% |
| ACN240119C00470000 | 2023-03-07 10:50AM EDT | 470.00 | 0.36 | 0.10 | 0.60 | 0.00 | - | 6 | 13 | 37.68% |
| ACN240119C00480000 | 2023-03-07 12:10PM EDT | 480.00 | 0.36 | 0.05 | 0.55 | 0.00 | - | 6 | 15 | 38.70% |
| ACN240119C00490000 | 2023-04-03 11:51AM EDT | 490.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 1 | 20 | 38.40% |
| ACN240119C00500000 | 2023-07-25 2:46PM EDT | 500.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 215 | 41.04% |
| ACN240119C00520000 | 2023-03-07 12:11PM EDT | 520.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 6 | 22 | 42.46% |
| ACN240119C00540000 | 2023-02-24 3:02PM EDT | 540.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 6 | 11 | 45.70% |
| ACN240119C00560000 | 2023-09-28 9:43AM EDT | 560.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 42.19% |
| ACN240119C00580000 | 2023-03-23 10:46AM EDT | 580.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 32 | 42 | 48.88% |
| ACN240119C00600000 | 2023-03-02 2:41PM EDT | 600.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 2 | 22 | 51.93% |
| ACN240119C00620000 | 2023-08-07 2:56PM EDT | 620.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 35 | 53.17% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240119P00125000 | 2023-08-11 10:06AM EDT | 125.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 137 | 66.31% |
| ACN240119P00130000 | 2023-07-31 10:04AM EDT | 130.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 62.31% |
| ACN240119P00135000 | 2023-07-24 3:20PM EDT | 135.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 60.94% |
| ACN240119P00140000 | 2023-06-26 1:50PM EDT | 140.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 3 | 9 | 58.50% |
| ACN240119P00145000 | 2023-09-29 1:45PM EDT | 145.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 49 | 54.88% |
| ACN240119P00150000 | 2023-08-02 9:30AM EDT | 150.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| ACN240119P00155000 | 2023-06-26 12:53PM EDT | 155.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 9 | 54.83% |
| ACN240119P00160000 | 2023-06-15 12:54PM EDT | 160.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 2 | 18 | 54.98% |
| ACN240119P00165000 | 2023-06-26 12:51PM EDT | 165.00 | 0.65 | 0.05 | 0.55 | 0.00 | - | 1 | 31 | 51.51% |
| ACN240119P00170000 | 2023-07-12 1:14PM EDT | 170.00 | 0.50 | 0.05 | 0.85 | 0.00 | - | 5 | 39 | 52.22% |
| ACN240119P00175000 | 2023-07-31 9:30AM EDT | 175.00 | 0.36 | 0.05 | 0.55 | 0.00 | - | 2 | 368 | 51.51% |
| ACN240119P00180000 | 2023-03-29 1:08PM EDT | 180.00 | 2.90 | 2.20 | 2.40 | 0.00 | - | 1 | 60 | 64.43% |
| ACN240119P00185000 | 2023-05-05 12:30PM EDT | 185.00 | 3.70 | 0.45 | 2.35 | 0.00 | - | 16 | 102 | 55.52% |
| ACN240119P00190000 | 2023-06-28 11:31AM EDT | 190.00 | 0.91 | 0.15 | 0.95 | 0.00 | - | 1 | 49 | 49.24% |
| ACN240119P00195000 | 2023-09-28 10:04AM EDT | 195.00 | 0.71 | 0.05 | 0.80 | 0.00 | - | 1 | 32 | 45.51% |
| ACN240119P00200000 | 2023-09-28 2:58PM EDT | 200.00 | 0.47 | 0.05 | 0.90 | 0.00 | - | 6 | 0 | 44.26% |
| ACN240119P00205000 | 2023-05-01 10:56AM EDT | 205.00 | 4.20 | 2.65 | 3.00 | 0.00 | - | 1 | 49 | 53.85% |
| ACN240119P00210000 | 2023-10-02 3:45PM EDT | 210.00 | 0.40 | 0.20 | 1.05 | -0.47 | -54.02% | 7 | 112 | 41.16% |
| ACN240119P00215000 | 2023-09-20 10:40AM EDT | 215.00 | 0.40 | 0.20 | 1.30 | 0.00 | - | 2 | 110 | 40.76% |
| ACN240119P00220000 | 2023-09-28 3:07PM EDT | 220.00 | 0.70 | 0.30 | 1.00 | 0.00 | - | 8 | 0 | 36.57% |
| ACN240119P00225000 | 2023-09-28 10:04AM EDT | 225.00 | 1.23 | 0.45 | 1.15 | 0.00 | - | 1 | 0 | 35.52% |
| ACN240119P00230000 | 2023-09-28 10:22AM EDT | 230.00 | 1.35 | 0.60 | 1.35 | 0.00 | - | 7 | 246 | 34.64% |
| ACN240119P00235000 | 2023-08-22 1:38PM EDT | 235.00 | 1.75 | 0.65 | 1.35 | 0.00 | - | 6 | 250 | 32.57% |
| ACN240119P00240000 | 2023-09-29 3:49PM EDT | 240.00 | 1.40 | 1.20 | 2.00 | 0.00 | - | 8 | 429 | 33.54% |
| ACN240119P00245000 | 2023-09-28 3:07PM EDT | 245.00 | 2.24 | 1.50 | 1.65 | 0.00 | - | 2 | 597 | 29.89% |
| ACN240119P00250000 | 2023-09-29 3:16PM EDT | 250.00 | 2.00 | 1.80 | 1.95 | 0.00 | - | 3 | 0 | 29.04% |
| ACN240119P00255000 | 2023-09-29 3:29PM EDT | 255.00 | 2.40 | 2.20 | 2.50 | 0.00 | - | 7 | 424 | 28.86% |
| ACN240119P00260000 | 2023-09-29 2:57PM EDT | 260.00 | 2.80 | 2.60 | 2.85 | 0.00 | - | 1 | 258 | 27.75% |
| ACN240119P00265000 | 2023-09-28 3:43PM EDT | 265.00 | 4.50 | 3.20 | 3.40 | 0.00 | - | 33 | 553 | 27.03% |
| ACN240119P00270000 | 2023-09-29 1:34PM EDT | 270.00 | 4.14 | 3.80 | 4.00 | 0.00 | - | 6 | 789 | 26.20% |
| ACN240119P00275000 | 2023-09-29 3:16PM EDT | 275.00 | 4.90 | 4.60 | 4.80 | 0.00 | - | 5 | 478 | 25.59% |
| ACN240119P00280000 | 2023-10-02 10:17AM EDT | 280.00 | 5.90 | 5.40 | 5.70 | +0.10 | +1.72% | 20 | 0 | 24.91% |
| ACN240119P00285000 | 2023-10-02 3:34PM EDT | 285.00 | 6.80 | 6.60 | 6.80 | +0.10 | +1.49% | 62 | 423 | 24.32% |
| ACN240119P00290000 | 2023-09-29 3:16PM EDT | 290.00 | 8.10 | 7.70 | 8.00 | 0.00 | - | 2 | 364 | 23.60% |
| ACN240119P00300000 | 2023-09-29 3:13PM EDT | 300.00 | 11.60 | 10.70 | 11.00 | +0.50 | +4.50% | 1 | 0 | 22.19% |
| ACN240119P00310000 | 2023-10-02 2:12PM EDT | 310.00 | 14.90 | 14.80 | 15.10 | -0.10 | -0.67% | 84 | 1,125 | 21.01% |
| ACN240119P00320000 | 2023-10-02 11:27AM EDT | 320.00 | 20.70 | 19.90 | 20.30 | -0.85 | -3.94% | 117 | 323 | 19.84% |
| ACN240119P00330000 | 2023-09-29 1:51PM EDT | 330.00 | 27.95 | 25.80 | 28.40 | 0.00 | - | 1 | 0 | 21.65% |
| ACN240119P00340000 | 2023-09-20 3:47PM EDT | 340.00 | 28.60 | 32.40 | 35.90 | 0.00 | - | 20 | 0 | 21.14% |
| ACN240119P00350000 | 2023-09-28 9:31AM EDT | 350.00 | 49.00 | 41.10 | 44.50 | 0.00 | - | 2 | 63 | 21.46% |
| ACN240119P00360000 | 2023-09-11 12:38PM EDT | 360.00 | 37.40 | 51.10 | 54.30 | 0.00 | - | 5 | 0 | 23.99% |
| ACN240119P00370000 | 2023-05-31 2:08PM EDT | 370.00 | 62.40 | 60.20 | 64.50 | 0.00 | - | 4 | 4 | 27.41% |
| ACN240119P00380000 | 2023-09-29 11:42AM EDT | 380.00 | 73.23 | 70.50 | 74.20 | 0.00 | - | 2 | 0 | 29.22% |
| ACN240119P00390000 | 2023-01-31 1:54PM EDT | 390.00 | 114.20 | 122.30 | 127.00 | 0.00 | - | 1 | 0 | 102.48% |
| ACN240119P00400000 | 2022-07-15 11:45AM EDT | 400.00 | 128.55 | 84.50 | 87.20 | 0.00 | - | 2 | 9 | 0.00% |
| ACN240119P00420000 | 2021-12-31 4:54PM EDT | 420.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ACN240119P00440000 | 2023-04-06 12:49PM EDT | 440.00 | 159.00 | 172.90 | 175.90 | 0.00 | - | 1 | 0 | 118.29% |
| ACN240119P00450000 | 2022-07-14 11:30AM EDT | 450.00 | 184.40 | 127.40 | 132.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240119P00470000 | 2022-01-03 11:36AM EDT | 470.00 | 95.60 | 124.50 | 129.00 | 0.00 | - | - | 1 | 0.00% |
| ACN240119P00490000 | 2023-05-03 3:35PM EDT | 490.00 | 215.90 | 177.00 | 180.40 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240119P00500000 | 2023-09-29 11:42AM EDT | 500.00 | 193.07 | 191.10 | 193.70 | 0.00 | - | 2 | 0 | 51.56% |
© 2023 Yahoo. All rights reserved.
