Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117C00125000 | 2024-04-04 10:03AM EDT | 125.00 | 212.57 | 187.70 | 190.70 | 0.00 | - | 4 | 6 | 70.17% |
| ACN250117C00130000 | 2023-12-01 1:05PM EDT | 130.00 | 208.90 | 220.00 | 225.00 | 0.00 | - | 1 | 1 | 166.41% |
| ACN250117C00140000 | 2022-12-14 2:08PM EDT | 140.00 | 163.90 | 149.50 | 153.90 | 0.00 | - | - | 2 | 0.00% |
| ACN250117C00145000 | 2024-04-04 10:03AM EDT | 145.00 | 193.47 | 168.60 | 171.80 | 0.00 | - | 4 | 4 | 63.99% |
| ACN250117C00150000 | 2023-08-16 3:40PM EDT | 150.00 | 164.70 | 166.70 | 171.50 | 0.00 | - | 1 | 16 | 73.69% |
| ACN250117C00155000 | 2023-11-27 11:14AM EDT | 155.00 | 183.50 | 200.00 | 204.10 | 0.00 | - | - | 1 | 148.06% |
| ACN250117C00160000 | 2023-08-31 10:28AM EDT | 160.00 | 172.95 | 152.10 | 156.50 | 0.00 | - | 1 | 1 | 53.67% |
| ACN250117C00165000 | 2023-03-17 12:02PM EDT | 165.00 | 98.03 | 123.50 | 127.80 | 0.00 | - | 1 | 0 | 0.00% |
| ACN250117C00170000 | 2023-08-18 3:00PM EDT | 170.00 | 142.20 | 149.40 | 153.90 | 0.00 | - | 4 | 2 | 69.19% |
| ACN250117C00175000 | 2023-03-10 4:11PM EDT | 175.00 | 97.40 | 116.10 | 121.00 | 0.00 | - | 3 | 3 | 0.00% |
| ACN250117C00180000 | 2024-01-22 11:07AM EDT | 180.00 | 191.72 | 184.30 | 187.80 | 0.00 | - | 2 | 3 | 139.87% |
| ACN250117C00185000 | 2023-12-13 11:28AM EDT | 185.00 | 164.08 | 174.50 | 177.80 | 0.00 | - | 1 | 5 | 127.60% |
| ACN250117C00190000 | 2023-10-02 12:08PM EDT | 190.00 | 126.40 | 119.10 | 123.20 | 0.00 | - | 2 | 3 | 38.06% |
| ACN250117C00195000 | 2024-04-09 9:55AM EDT | 195.00 | 142.48 | 121.40 | 124.70 | 0.00 | - | 1 | 9 | 53.05% |
| ACN250117C00200000 | 2024-04-16 2:59PM EDT | 200.00 | 122.60 | 117.10 | 120.20 | 0.00 | - | 1 | 13 | 51.87% |
| ACN250117C00210000 | 2022-09-29 1:43PM EDT | 210.00 | 81.00 | 103.50 | 108.50 | 0.00 | - | 1 | 3 | 44.38% |
| ACN250117C00220000 | 2024-04-23 2:11PM EDT | 220.00 | 105.81 | 99.00 | 101.90 | 0.00 | - | 2 | 8 | 46.43% |
| ACN250117C00230000 | 2023-12-01 2:46PM EDT | 230.00 | 118.15 | 128.70 | 131.80 | 0.00 | - | 1 | 29 | 93.41% |
| ACN250117C00240000 | 2023-10-03 10:00AM EDT | 240.00 | 89.90 | 84.90 | 87.70 | 0.00 | - | 1 | 5 | 46.46% |
| ACN250117C00250000 | 2024-04-11 12:41PM EDT | 250.00 | 86.27 | 73.50 | 74.70 | 0.00 | - | 5 | 43 | 38.22% |
| ACN250117C00260000 | 2024-04-01 12:55PM EDT | 260.00 | 91.00 | 65.50 | 66.70 | 0.00 | - | 1 | 87 | 36.64% |
| ACN250117C00270000 | 2024-04-15 10:48AM EDT | 270.00 | 63.70 | 57.90 | 58.90 | 0.00 | - | 1 | 216 | 35.02% |
| ACN250117C00280000 | 2024-04-17 12:49PM EDT | 280.00 | 55.02 | 50.40 | 51.80 | 0.00 | - | 2 | 381 | 33.87% |
| ACN250117C00290000 | 2024-04-24 10:53AM EDT | 290.00 | 45.05 | 43.70 | 44.40 | -1.95 | -4.15% | 10 | 2,698 | 32.06% |
| ACN250117C00300000 | 2024-04-18 2:06PM EDT | 300.00 | 41.10 | 37.20 | 38.20 | 0.00 | - | 5 | 501 | 31.10% |
| ACN250117C00310000 | 2024-04-24 9:36AM EDT | 310.00 | 33.20 | 30.30 | 32.10 | -2.30 | -6.48% | 10 | 2,642 | 29.83% |
| ACN250117C00320000 | 2024-04-23 9:41AM EDT | 320.00 | 31.25 | 26.20 | 26.70 | 0.00 | - | 1 | 212 | 28.79% |
| ACN250117C00330000 | 2024-04-24 12:18PM EDT | 330.00 | 21.90 | 21.60 | 22.00 | -2.90 | -11.69% | 5 | 490 | 27.95% |
| ACN250117C00340000 | 2024-04-22 1:12PM EDT | 340.00 | 20.62 | 17.40 | 17.80 | 0.00 | - | 1 | 171 | 27.11% |
| ACN250117C00350000 | 2024-04-24 12:18PM EDT | 350.00 | 14.25 | 14.00 | 14.30 | -2.35 | -14.16% | 7 | 667 | 26.46% |
| ACN250117C00360000 | 2024-04-23 11:59AM EDT | 360.00 | 12.10 | 11.00 | 11.30 | -1.30 | -9.70% | 1 | 303 | 25.85% |
| ACN250117C00370000 | 2024-04-24 12:34PM EDT | 370.00 | 8.70 | 8.40 | 8.90 | -2.10 | -16.28% | 1 | 313 | 25.40% |
| ACN250117C00380000 | 2024-04-19 2:16PM EDT | 380.00 | 8.85 | 6.60 | 7.10 | 0.00 | - | 2 | 282 | 25.23% |
| ACN250117C00390000 | 2024-04-22 9:45AM EDT | 390.00 | 6.83 | 5.00 | 5.40 | 0.00 | - | 7 | 146 | 24.74% |
| ACN250117C00400000 | 2024-04-23 10:37AM EDT | 400.00 | 5.00 | 3.80 | 4.20 | 0.00 | - | 1 | 350 | 24.56% |
| ACN250117C00410000 | 2024-04-18 2:48PM EDT | 410.00 | 4.07 | 2.90 | 3.20 | 0.00 | - | 3 | 246 | 24.30% |
| ACN250117C00420000 | 2024-04-23 11:38AM EDT | 420.00 | 3.00 | 2.25 | 2.50 | 0.00 | - | 1 | 327 | 24.27% |
| ACN250117C00430000 | 2024-04-22 11:01AM EDT | 430.00 | 2.60 | 1.70 | 1.95 | 0.00 | - | 5 | 208 | 24.26% |
| ACN250117C00440000 | 2024-04-22 2:41PM EDT | 440.00 | 1.85 | 1.30 | 1.50 | 0.00 | - | 1 | 330 | 24.20% |
| ACN250117C00450000 | 2024-04-23 10:43AM EDT | 450.00 | 1.45 | 1.00 | 1.20 | 0.00 | - | 1 | 233 | 24.34% |
| ACN250117C00460000 | 2024-04-22 2:41PM EDT | 460.00 | 1.15 | 0.75 | 1.05 | 0.00 | - | 7 | 263 | 24.86% |
| ACN250117C00470000 | 2024-04-19 2:59PM EDT | 470.00 | 0.95 | 0.40 | 1.15 | 0.00 | - | 5 | 35 | 26.36% |
| ACN250117C00480000 | 2024-04-19 2:57PM EDT | 480.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| ACN250117C00490000 | 2024-04-19 2:56PM EDT | 490.00 | 0.75 | 0.10 | 0.85 | 0.00 | - | 1 | 3 | 27.03% |
| ACN250117C00500000 | 2024-04-23 12:37PM EDT | 500.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 12.50% |
| ACN250117C00520000 | 2024-04-19 3:33PM EDT | 520.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 4 | 29.26% |
| ACN250117C00540000 | 2024-04-17 3:26PM EDT | 540.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 30.98% |
| ACN250117C00560000 | 2024-04-01 10:12AM EDT | 560.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 32.63% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117P00125000 | 2024-03-20 11:29AM EDT | 125.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 3 | 64 | 45.46% |
| ACN250117P00130000 | 2023-06-15 10:00AM EDT | 130.00 | 1.50 | 0.25 | 1.30 | 0.00 | - | 3 | 4 | 51.27% |
| ACN250117P00135000 | 2024-04-22 9:53AM EDT | 135.00 | 0.20 | 0.05 | 1.20 | 0.00 | - | 1 | 3 | 53.02% |
| ACN250117P00140000 | 2023-10-12 11:51AM EDT | 140.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 56.68% |
| ACN250117P00145000 | 2023-10-25 9:48AM EDT | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN250117P00150000 | 2024-04-05 1:40PM EDT | 150.00 | 0.25 | 0.10 | 1.65 | 0.00 | - | 5 | 15 | 49.87% |
| ACN250117P00155000 | 2024-04-22 3:08PM EDT | 155.00 | 0.35 | 0.05 | 1.75 | 0.00 | - | 5 | 12 | 48.45% |
| ACN250117P00160000 | 2023-10-05 12:23PM EDT | 160.00 | 2.30 | 0.45 | 2.40 | 0.00 | - | 1 | 7 | 49.68% |
| ACN250117P00165000 | 2023-12-14 2:56PM EDT | 165.00 | 0.90 | 0.20 | 1.30 | 0.00 | - | 3 | 9 | 42.11% |
| ACN250117P00170000 | 2024-03-25 10:35AM EDT | 170.00 | 0.55 | 0.25 | 1.00 | 0.00 | - | 10 | 32 | 38.48% |
| ACN250117P00175000 | 2024-01-30 10:46AM EDT | 175.00 | 0.60 | 0.15 | 1.10 | 0.00 | - | 2 | 26 | 37.50% |
| ACN250117P00180000 | 2024-02-02 12:32PM EDT | 180.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 1 | 15 | 35.27% |
| ACN250117P00185000 | 2024-04-12 1:05PM EDT | 185.00 | 1.00 | 0.55 | 1.30 | 0.00 | - | 2 | 45 | 35.44% |
| ACN250117P00190000 | 2024-01-22 4:21PM EDT | 190.00 | 0.80 | 0.50 | 1.40 | 0.00 | - | 2 | 21 | 34.36% |
| ACN250117P00195000 | 2024-04-09 9:55AM EDT | 195.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 12.50% |
| ACN250117P00200000 | 2024-04-24 9:55AM EDT | 200.00 | 1.56 | 1.25 | 1.70 | +0.65 | +71.43% | 1 | 111 | 32.60% |
| ACN250117P00210000 | 2024-04-15 3:21PM EDT | 210.00 | 2.30 | 1.90 | 2.10 | 0.00 | - | 2 | 75 | 31.01% |
| ACN250117P00220000 | 2024-04-24 11:05AM EDT | 220.00 | 2.51 | 2.55 | 2.70 | +0.81 | +47.65% | 4 | 122 | 29.78% |
| ACN250117P00230000 | 2024-04-24 11:05AM EDT | 230.00 | 3.26 | 3.30 | 3.50 | -0.17 | -4.96% | 3 | 145 | 28.70% |
| ACN250117P00240000 | 2024-04-24 9:55AM EDT | 240.00 | 4.15 | 4.30 | 4.60 | -0.75 | -15.31% | 1 | 248 | 27.83% |
| ACN250117P00250000 | 2024-04-22 11:05AM EDT | 250.00 | 5.50 | 5.50 | 5.80 | 0.00 | - | 5 | 97 | 26.69% |
| ACN250117P00260000 | 2024-04-19 12:19PM EDT | 260.00 | 7.44 | 7.00 | 7.50 | 0.00 | - | 2 | 381 | 25.89% |
| ACN250117P00270000 | 2024-04-24 10:42AM EDT | 270.00 | 8.80 | 9.00 | 9.40 | +0.11 | +1.27% | 2 | 289 | 24.87% |
| ACN250117P00280000 | 2024-04-19 12:52PM EDT | 280.00 | 11.30 | 11.20 | 11.70 | 0.00 | - | 66 | 735 | 23.85% |
| ACN250117P00290000 | 2024-04-23 2:34PM EDT | 290.00 | 13.90 | 14.10 | 14.70 | +1.30 | +10.32% | 3 | 350 | 23.09% |
| ACN250117P00300000 | 2024-04-24 11:59AM EDT | 300.00 | 17.70 | 17.50 | 18.00 | +1.00 | +5.99% | 156 | 1,019 | 22.08% |
| ACN250117P00310000 | 2024-04-22 2:42PM EDT | 310.00 | 19.30 | 21.40 | 22.10 | 0.00 | - | 34 | 333 | 21.26% |
| ACN250117P00320000 | 2024-04-23 12:13PM EDT | 320.00 | 23.10 | 26.00 | 26.80 | 0.00 | - | 6 | 520 | 20.37% |
| ACN250117P00330000 | 2024-04-16 10:49AM EDT | 330.00 | 32.18 | 31.30 | 31.80 | 0.00 | - | 14 | 470 | 19.07% |
| ACN250117P00340000 | 2024-04-11 2:28PM EDT | 340.00 | 29.85 | 37.20 | 37.90 | 0.00 | - | 5 | 434 | 18.09% |
| ACN250117P00350000 | 2024-04-04 11:01AM EDT | 350.00 | 30.80 | 43.80 | 44.80 | 0.00 | - | 11 | 374 | 17.09% |
| ACN250117P00360000 | 2024-04-01 11:09AM EDT | 360.00 | 33.05 | 51.20 | 52.60 | 0.00 | - | 18 | 55 | 16.28% |
| ACN250117P00370000 | 2024-03-21 12:17PM EDT | 370.00 | 36.40 | 55.10 | 57.80 | 0.00 | - | 19 | 105 | 0.00% |
| ACN250117P00380000 | 2024-04-24 11:59AM EDT | 380.00 | 68.70 | 67.50 | 69.00 | +2.70 | +4.09% | 2 | 288 | 0.00% |
| ACN250117P00390000 | 2024-03-20 3:07PM EDT | 390.00 | 32.50 | 71.20 | 75.20 | 0.00 | - | 24 | 49 | 0.00% |
| ACN250117P00400000 | 2024-03-20 3:06PM EDT | 400.00 | 38.00 | 81.80 | 84.90 | 0.00 | - | 4 | 2 | 0.00% |
| ACN250117P00420000 | 2022-12-08 1:58PM EDT | 420.00 | 129.00 | 149.00 | 154.00 | 0.00 | - | - | 0 | 70.47% |
| ACN250117P00440000 | 2022-10-07 3:00PM EDT | 440.00 | 181.37 | 177.00 | 181.40 | 0.00 | - | 2 | 0 | 81.72% |
| ACN250117P00500000 | 2023-12-19 11:00AM EDT | 500.00 | 160.00 | 139.10 | 142.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.