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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240119C00140000 | 2022-08-22 3:53PM EDT | 140.00 | 172.80 | 129.50 | 134.50 | 0.00 | - | 1 | 1 | 62.60% |
| ACN240119C00155000 | 2022-04-25 10:51AM EDT | 155.00 | 162.00 | 130.50 | 135.50 | 0.00 | - | - | 1 | 78.45% |
| ACN240119C00160000 | 2022-09-21 11:14AM EDT | 160.00 | 120.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240119C00175000 | 2022-02-01 3:43PM EDT | 175.00 | 183.00 | 151.50 | 156.00 | 0.00 | - | 2 | 3 | 118.47% |
| ACN240119C00180000 | 2022-09-22 10:45AM EDT | 180.00 | 96.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240119C00185000 | 2022-02-23 3:23PM EDT | 185.00 | 142.13 | 150.00 | 153.70 | 0.00 | - | 1 | 3 | 120.41% |
| ACN240119C00190000 | 2021-12-16 10:30AM EDT | 190.00 | 225.90 | 169.50 | 174.50 | 0.00 | - | 1 | 6 | 150.04% |
| ACN240119C00195000 | 2022-05-16 12:09AM EDT | 195.00 | 105.87 | 105.90 | 109.00 | 0.00 | - | - | 1 | 71.87% |
| ACN240119C00200000 | 2022-09-21 2:01PM EDT | 200.00 | 86.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240119C00205000 | 2022-05-16 12:09AM EDT | 205.00 | 94.94 | 97.50 | 101.50 | 0.00 | - | - | 0 | 68.25% |
| ACN240119C00210000 | 2022-07-13 9:49AM EDT | 210.00 | 81.70 | 122.00 | 126.50 | 0.00 | - | 4 | 7 | 97.40% |
| ACN240119C00215000 | 2022-05-11 9:40AM EDT | 215.00 | 91.90 | 92.10 | 97.00 | 0.00 | - | 1 | 1 | 67.77% |
| ACN240119C00220000 | 2022-06-13 1:50PM EDT | 220.00 | 85.80 | 74.50 | 77.50 | 0.00 | - | 10 | 14 | 51.37% |
| ACN240119C00225000 | 2022-09-01 10:44AM EDT | 225.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ACN240119C00230000 | 2022-03-29 3:32PM EDT | 230.00 | 126.62 | 103.00 | 106.30 | 0.00 | - | 1 | 3 | 84.12% |
| ACN240119C00235000 | 2022-01-25 10:31AM EDT | 235.00 | 121.50 | 99.30 | 102.00 | 0.00 | - | - | 3 | 81.88% |
| ACN240119C00240000 | 2022-08-18 10:11AM EDT | 240.00 | 96.40 | 61.10 | 64.20 | 0.00 | - | 3 | 8 | 48.96% |
| ACN240119C00245000 | 2022-01-06 1:50PM EDT | 245.00 | 152.30 | 122.50 | 126.50 | 0.00 | - | 1 | 4 | 109.57% |
| ACN240119C00250000 | 2022-09-20 11:15AM EDT | 250.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ACN240119C00255000 | 2022-09-23 9:30AM EDT | 255.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240119C00260000 | 2022-07-25 10:10AM EDT | 260.00 | 59.65 | 72.30 | 75.50 | 0.00 | - | 1 | 8 | 64.92% |
| ACN240119C00265000 | 2022-05-06 1:06PM EDT | 265.00 | 69.89 | 71.30 | 74.00 | 0.00 | - | 2 | 4 | 65.34% |
| ACN240119C00270000 | 2022-09-20 1:55PM EDT | 270.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ACN240119C00275000 | 2022-09-15 3:16PM EDT | 275.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ACN240119C00280000 | 2022-09-16 10:00AM EDT | 280.00 | 38.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ACN240119C00285000 | 2022-09-23 10:56AM EDT | 285.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ACN240119C00290000 | 2022-09-14 9:35AM EDT | 290.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ACN240119C00300000 | 2022-09-23 10:56AM EDT | 300.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ACN240119C00310000 | 2022-09-23 10:45AM EDT | 310.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ACN240119C00320000 | 2022-09-23 10:45AM EDT | 320.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ACN240119C00330000 | 2022-09-16 9:36AM EDT | 330.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ACN240119C00340000 | 2022-09-16 11:13AM EDT | 340.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ACN240119C00350000 | 2022-09-23 2:55PM EDT | 350.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN240119C00360000 | 2022-09-26 3:50PM EDT | 360.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN240119C00370000 | 2022-09-14 2:23PM EDT | 370.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN240119C00380000 | 2022-09-23 11:26AM EDT | 380.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN240119C00390000 | 2022-09-26 9:34AM EDT | 390.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN240119C00400000 | 2022-09-14 10:32AM EDT | 400.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN240119C00410000 | 2022-07-19 12:59PM EDT | 410.00 | 5.00 | 13.60 | 14.50 | 0.00 | - | 2 | 43 | 42.90% |
| ACN240119C00420000 | 2022-09-22 2:25PM EDT | 420.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN240119C00430000 | 2022-04-06 11:16AM EDT | 430.00 | 20.00 | 9.00 | 11.10 | 0.00 | - | 1 | 8 | 41.42% |
| ACN240119C00440000 | 2022-05-09 10:10AM EDT | 440.00 | 8.05 | 7.50 | 10.30 | 0.00 | - | 1 | 46 | 41.55% |
| ACN240119C00450000 | 2022-05-09 10:10AM EDT | 450.00 | 6.95 | 6.60 | 8.40 | 0.00 | - | 1 | 144 | 40.11% |
| ACN240119C00460000 | 2022-09-22 9:31AM EDT | 460.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ACN240119C00470000 | 2022-05-04 10:05AM EDT | 470.00 | 6.27 | 4.30 | 6.60 | 0.00 | - | - | 1 | 39.44% |
| ACN240119C00480000 | 2022-05-02 2:12PM EDT | 480.00 | 5.60 | 2.60 | 6.30 | 0.00 | - | 2 | 8 | 39.87% |
| ACN240119C00490000 | 2022-04-06 11:41AM EDT | 490.00 | 9.80 | 2.65 | 6.70 | 0.00 | - | 1 | 2 | 41.41% |
| ACN240119C00500000 | 2022-09-13 2:03PM EDT | 500.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN240119C00520000 | 2022-04-06 11:41AM EDT | 520.00 | 6.80 | 1.55 | 5.40 | 0.00 | - | 2 | 12 | 41.72% |
| ACN240119C00540000 | 2022-04-05 1:40PM EDT | 540.00 | 5.80 | 0.95 | 4.60 | 0.00 | - | 1 | 7 | 41.73% |
| ACN240119C00560000 | 2022-04-12 9:50AM EDT | 560.00 | 3.50 | 0.00 | 3.20 | 0.00 | - | 5 | 7 | 40.06% |
| ACN240119C00580000 | 2022-08-10 10:30AM EDT | 580.00 | 1.15 | 0.60 | 5.00 | 0.00 | - | 1 | 4 | 45.36% |
| ACN240119C00600000 | 2022-08-10 10:30AM EDT | 600.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| ACN240119C00620000 | 2022-08-11 9:50AM EDT | 620.00 | 1.20 | 0.20 | 5.00 | 0.00 | - | 1 | 19 | 47.96% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN240119P00135000 | 2022-08-15 9:30AM EDT | 135.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ACN240119P00150000 | 2022-08-16 9:31AM EDT | 150.00 | 2.30 | 2.70 | 4.60 | 0.00 | - | 2 | 2 | 38.62% |
| ACN240119P00155000 | 2022-09-26 12:06PM EDT | 155.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN240119P00160000 | 2022-06-16 3:49PM EDT | 160.00 | 7.80 | 4.40 | 8.50 | 0.00 | - | 1 | 9 | 42.59% |
| ACN240119P00165000 | 2022-09-22 1:10PM EDT | 165.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ACN240119P00170000 | 2022-05-10 3:28PM EDT | 170.00 | 8.80 | 4.90 | 7.80 | 0.00 | - | 2 | 6 | 37.37% |
| ACN240119P00175000 | 2022-09-22 1:13PM EDT | 175.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| ACN240119P00180000 | 2022-07-06 3:27PM EDT | 180.00 | 8.70 | 3.00 | 8.00 | 0.00 | - | 1 | 5 | 33.93% |
| ACN240119P00185000 | 2022-03-01 4:08PM EDT | 185.00 | 11.40 | 4.50 | 7.30 | 0.00 | - | - | 1 | 31.02% |
| ACN240119P00190000 | 2022-07-26 2:22PM EDT | 190.00 | 9.00 | 4.00 | 8.50 | 0.00 | - | 3 | 6 | 31.04% |
| ACN240119P00195000 | 2022-09-22 12:34PM EDT | 195.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ACN240119P00200000 | 2022-09-26 10:13AM EDT | 200.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ACN240119P00205000 | 2022-09-22 10:31AM EDT | 205.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ACN240119P00210000 | 2022-09-22 2:09PM EDT | 210.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ACN240119P00215000 | 2022-09-22 2:06PM EDT | 215.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ACN240119P00220000 | 2022-09-22 2:03PM EDT | 220.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ACN240119P00225000 | 2022-09-22 10:12AM EDT | 225.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ACN240119P00230000 | 2022-09-22 1:28PM EDT | 230.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ACN240119P00235000 | 2022-07-01 10:17AM EDT | 235.00 | 21.49 | 13.00 | 16.00 | 0.00 | - | 2 | 2 | 22.92% |
| ACN240119P00240000 | 2022-09-14 2:04PM EDT | 240.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ACN240119P00245000 | 2022-04-21 2:19PM EDT | 245.00 | 15.93 | 25.50 | 29.50 | 0.00 | - | 2 | 2 | 30.99% |
| ACN240119P00250000 | 2022-09-26 9:45AM EDT | 250.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ACN240119P00255000 | 2022-09-26 9:49AM EDT | 255.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| ACN240119P00260000 | 2022-09-23 12:16PM EDT | 260.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240119P00265000 | 2022-09-22 1:53PM EDT | 265.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240119P00270000 | 2022-09-22 1:53PM EDT | 270.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240119P00275000 | 2022-09-15 3:12PM EDT | 275.00 | 34.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ACN240119P00280000 | 2022-09-09 11:56AM EDT | 280.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240119P00285000 | 2022-09-15 10:50AM EDT | 285.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240119P00290000 | 2022-09-23 12:47PM EDT | 290.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ACN240119P00300000 | 2022-08-26 3:22PM EDT | 300.00 | 36.60 | 53.30 | 55.80 | 0.00 | - | 11 | 79 | 23.58% |
| ACN240119P00310000 | 2022-09-09 2:06PM EDT | 310.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240119P00320000 | 2022-08-18 3:43PM EDT | 320.00 | 39.70 | 59.10 | 61.20 | 0.00 | - | 2 | 46 | 0.00% |
| ACN240119P00330000 | 2022-09-19 11:32AM EDT | 330.00 | 67.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ACN240119P00340000 | 2022-09-26 12:07PM EDT | 340.00 | 84.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ACN240119P00350000 | 2022-09-20 10:20AM EDT | 350.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN240119P00360000 | 2022-09-20 11:03AM EDT | 360.00 | 92.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ACN240119P00370000 | 2022-09-26 12:07PM EDT | 370.00 | 111.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ACN240119P00380000 | 2022-07-06 9:30AM EDT | 380.00 | 106.90 | 79.00 | 83.50 | 0.00 | - | 1 | 7 | 0.00% |
| ACN240119P00390000 | 2022-07-05 3:21PM EDT | 390.00 | 119.27 | 84.10 | 87.40 | 0.00 | - | - | 1 | 0.00% |
| ACN240119P00400000 | 2022-07-15 11:45AM EDT | 400.00 | 128.55 | 84.50 | 87.20 | 0.00 | - | 2 | 9 | 0.00% |
| ACN240119P00420000 | 2022-01-03 1:08AM EDT | 420.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| 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% |
| ACN240119P00500000 | 2022-02-16 2:46PM EDT | 500.00 | 174.00 | 177.00 | 181.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
