Australia markets close in 2 hours 56 minutes

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
303.64-2.06 (-0.67%)
At close: 04:00PM EDT
303.31 -0.33 (-0.11%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN250117C001250002024-04-04 10:03AM EDT125.00212.57179.30183.000.00-4668.63%
ACN250117C001300002023-12-01 1:05PM EDT130.00208.90220.00225.000.00-11191.72%
ACN250117C001400002022-12-14 2:08PM EDT140.00163.90149.50153.900.00--20.00%
ACN250117C001450002024-04-04 10:03AM EDT145.00193.47160.10163.300.00-4461.04%
ACN250117C001500002023-08-16 3:40PM EDT150.00164.70166.70171.500.00-11695.09%
ACN250117C001550002023-11-27 11:14AM EDT155.00183.50200.00204.100.00--1169.33%
ACN250117C001600002023-08-31 10:28AM EDT160.00172.95152.10156.500.00-1177.04%
ACN250117C001650002023-03-17 12:02PM EDT165.0098.03123.50127.800.00-100.00%
ACN250117C001700002023-08-18 3:00PM EDT170.00142.20149.40153.900.00-4287.12%
ACN250117C001750002023-03-10 4:11PM EDT175.0097.40116.10121.000.00-330.00%
ACN250117C001800002024-04-25 1:17PM EDT180.00133.12127.00130.400.00-2352.00%
ACN250117C001850002023-12-13 11:28AM EDT185.00164.08174.50177.800.00-15145.15%
ACN250117C001900002023-10-02 12:08PM EDT190.00126.40119.10123.200.00-2353.82%
ACN250117C001950002024-05-13 12:26PM EDT195.00118.80112.80116.300.00-1951.89%
ACN250117C002000002024-05-17 2:22PM EDT200.00107.80107.60112.000.00-21551.16%
ACN250117C002100002022-09-29 1:43PM EDT210.0081.00103.50108.500.00-1354.23%
ACN250117C002200002024-04-23 2:11PM EDT220.00105.8189.9093.300.00-2844.87%
ACN250117C002300002023-12-01 2:46PM EDT230.00118.15128.70131.800.00-129106.30%
ACN250117C002400002023-10-03 10:00AM EDT240.0089.9084.9087.700.00-1555.06%
ACN250117C002500002024-05-15 10:22AM EDT250.0064.3964.2066.100.00-24536.42%
ACN250117C002600002024-05-15 11:59AM EDT260.0058.3056.1059.300.00-18736.30%
ACN250117C002700002024-05-17 2:13PM EDT270.0047.6048.8051.700.00-1521934.68%
ACN250117C002800002024-05-17 2:43PM EDT280.0041.1040.6045.000.00-639033.72%
ACN250117C002900002024-05-17 3:14PM EDT290.0035.2035.5038.500.00-452,72432.52%
ACN250117C003000002024-05-20 9:46AM EDT300.0030.3029.3032.100.00-550630.99%
ACN250117C003100002024-05-20 2:52PM EDT310.0025.6024.1026.60-0.70-2.66%32,63629.90%
ACN250117C003200002024-05-21 1:59PM EDT320.0020.0019.2020.20-0.43-2.10%1124627.37%
ACN250117C003300002024-05-20 11:31AM EDT330.0015.7015.0016.70-1.07-6.38%264127.25%
ACN250117C003400002024-05-20 11:56AM EDT340.0013.1511.6012.600.00-5026725.92%
ACN250117C003500002024-05-20 3:47PM EDT350.0010.339.209.700.00-3070925.31%
ACN250117C003600002024-05-21 10:22AM EDT360.007.606.909.30-0.40-5.00%133027.30%
ACN250117C003700002024-05-17 3:27PM EDT370.005.405.206.500.00-132425.80%
ACN250117C003800002024-05-17 2:27PM EDT380.003.803.204.300.00-141924.35%
ACN250117C003900002024-05-14 10:04AM EDT390.004.152.803.200.00-114724.09%
ACN250117C004000002024-05-21 11:02AM EDT400.002.402.052.40+0.17+7.62%135123.97%
ACN250117C004100002024-05-07 3:54PM EDT410.002.550.551.800.00-124423.90%
ACN250117C004200002024-05-17 9:55AM EDT420.001.400.201.500.00-2532524.38%
ACN250117C004300002024-05-06 1:44PM EDT430.001.300.851.100.00-120924.23%
ACN250117C004400002024-05-07 9:52AM EDT440.001.120.351.100.00-10033025.48%
ACN250117C004500002024-04-29 10:23AM EDT450.000.930.300.900.00-323025.77%
ACN250117C004600002024-05-07 3:34PM EDT460.000.670.200.800.00-1025326.38%
ACN250117C004700002024-05-14 9:30AM EDT470.000.500.200.750.00-106827.19%
ACN250117C004800002024-04-19 2:57PM EDT480.000.800.000.000.00-1012.50%
ACN250117C004900002024-04-19 2:56PM EDT490.000.750.000.000.00-1312.50%
ACN250117C005000002024-05-21 9:54AM EDT500.000.300.250.45-0.05-14.29%29528.08%
ACN250117C005200002024-04-19 3:33PM EDT520.000.450.000.000.00-1012.50%
ACN250117C005400002024-04-17 3:26PM EDT540.000.450.051.150.00-1636.33%
ACN250117C005600002024-04-01 10:12AM EDT560.001.600.050.950.00-2737.01%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN250117P001250002024-03-20 11:29AM EDT125.000.240.000.250.00-36447.02%
ACN250117P001300002023-06-15 10:00AM EDT130.001.500.251.300.00-3453.03%
ACN250117P001350002024-04-22 9:53AM EDT135.000.200.001.550.00-1350.88%
ACN250117P001400002023-10-12 11:51AM EDT140.001.300.002.100.00-1251.37%
ACN250117P001450002023-10-25 9:48AM EDT145.001.600.000.000.00-1012.50%
ACN250117P001500002024-04-05 1:40PM EDT150.000.250.151.750.00-51552.01%
ACN250117P001550002024-04-22 3:08PM EDT155.000.350.152.100.00-51251.81%
ACN250117P001600002023-10-05 12:23PM EDT160.002.300.452.400.00-1751.14%
ACN250117P001650002023-12-14 2:56PM EDT165.000.900.201.300.00-3943.23%
ACN250117P001700002024-03-25 10:35AM EDT170.000.550.251.000.00-103239.42%
ACN250117P001750002024-04-29 9:30AM EDT175.000.750.351.050.00-12638.03%
ACN250117P001800002024-02-02 12:32PM EDT180.000.750.251.000.00-11536.01%
ACN250117P001850002024-04-12 1:05PM EDT185.001.000.401.900.00-24539.08%
ACN250117P001900002024-01-22 4:21PM EDT190.000.800.501.400.00-22134.99%
ACN250117P001950002024-04-09 9:55AM EDT195.000.931.101.650.00-117934.50%
ACN250117P002000002024-05-09 2:28PM EDT200.001.601.001.950.00-311134.08%
ACN250117P002100002024-05-02 9:56AM EDT210.002.250.802.000.00-17830.96%
ACN250117P002200002024-05-20 12:31PM EDT220.002.312.352.650.00-313429.79%
ACN250117P002300002024-05-21 1:24PM EDT230.003.302.053.40-0.10-2.94%814428.45%
ACN250117P002400002024-05-21 11:05AM EDT240.004.204.104.60+0.20+5.00%524827.66%
ACN250117P002500002024-05-21 11:05AM EDT250.005.505.405.80+0.50+10.00%411826.32%
ACN250117P002600002024-05-21 11:09AM EDT260.007.205.408.40-0.80-10.00%437926.62%
ACN250117P002700002024-05-21 11:05AM EDT270.009.209.209.70-0.48-4.96%429324.44%
ACN250117P002800002024-05-21 11:08AM EDT280.0011.8010.0012.40+0.10+0.85%369523.58%
ACN250117P002900002024-05-21 11:50AM EDT290.0015.0015.0015.60+0.60+4.17%1233922.64%
ACN250117P003000002024-05-21 9:30AM EDT300.0018.3018.8019.40-0.05-0.27%11,22621.68%
ACN250117P003100002024-05-14 11:04AM EDT310.0021.1521.5024.000.00-135820.81%
ACN250117P003200002024-05-20 9:44AM EDT320.0029.1028.3030.500.00-163121.15%
ACN250117P003300002024-05-17 10:25AM EDT330.0035.1034.0035.300.00-148118.87%
ACN250117P003400002024-05-09 2:39PM EDT340.0041.0539.7042.500.00-143518.32%
ACN250117P003500002024-04-26 11:01AM EDT350.0046.1047.4051.500.00-137419.43%
ACN250117P003600002024-05-01 10:56AM EDT360.0061.7355.5058.900.00-15617.33%
ACN250117P003700002024-04-30 3:21PM EDT370.0069.8064.7068.200.00-511017.69%
ACN250117P003800002024-04-24 2:26PM EDT380.0066.2074.0078.500.00-72620.13%
ACN250117P003900002024-04-29 2:14PM EDT390.0087.2084.0087.800.00-20019.92%
ACN250117P004000002024-03-20 3:06PM EDT400.0038.0081.8084.900.00-420.00%
ACN250117P004200002022-12-08 1:58PM EDT420.00129.00149.00154.000.00--069.98%
ACN250117P004400002022-10-07 3:00PM EDT440.00181.37177.00181.400.00-2082.08%
ACN250117P005000002023-12-19 11:00AM EDT500.00160.00139.10142.400.00-100.00%