Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117C00125000 | 2023-01-19 1:44PM EST | 125.00 | 156.24 | 167.50 | 172.40 | 0.00 | - | 3 | 4 | 52.00% |
| ACN250117C00140000 | 2022-12-14 1:08PM EST | 140.00 | 163.90 | 149.50 | 153.90 | 0.00 | - | - | 2 | 39.20% |
| ACN250117C00150000 | 2023-01-31 12:57PM EST | 150.00 | 135.24 | 146.50 | 150.80 | 0.00 | - | 2 | 14 | 47.75% |
| ACN250117C00180000 | 2023-01-04 2:59PM EST | 180.00 | 108.00 | 122.00 | 125.30 | 0.00 | - | - | 1 | 42.62% |
| ACN250117C00185000 | 2023-01-04 2:59PM EST | 185.00 | 104.30 | 118.00 | 121.40 | 0.00 | - | 1 | 2 | 42.10% |
| ACN250117C00190000 | 2022-12-16 3:53PM EST | 190.00 | 97.50 | 109.50 | 114.40 | 0.00 | - | 1 | 3 | 38.26% |
| ACN250117C00195000 | 2023-01-19 11:22AM EST | 195.00 | 101.49 | 110.00 | 114.50 | 0.00 | - | 1 | 2 | 41.82% |
| ACN250117C00200000 | 2023-01-31 11:50AM EST | 200.00 | 96.29 | 106.50 | 109.50 | 0.00 | - | 1 | 8 | 40.11% |
| ACN250117C00210000 | 2022-09-29 12:43PM EST | 210.00 | 81.00 | 103.50 | 108.50 | 0.00 | - | 1 | 3 | 44.77% |
| ACN250117C00220000 | 2023-01-24 9:35AM EST | 220.00 | 83.20 | 91.50 | 94.70 | 0.00 | - | 1 | 3 | 38.00% |
| ACN250117C00240000 | 2023-01-18 10:10AM EST | 240.00 | 79.59 | 77.60 | 80.90 | 0.00 | - | 3 | 5 | 36.14% |
| ACN250117C00250000 | 2023-01-24 12:40PM EST | 250.00 | 63.00 | 71.20 | 74.40 | 0.00 | - | 2 | 17 | 35.28% |
| ACN250117C00260000 | 2023-02-03 9:56AM EST | 260.00 | 65.00 | 64.80 | 68.60 | +7.00 | +12.07% | 10 | 71 | 34.75% |
| ACN250117C00270000 | 2023-02-03 10:01AM EST | 270.00 | 58.50 | 59.10 | 62.50 | -2.80 | -4.57% | 1 | 104 | 33.85% |
| ACN250117C00280000 | 2023-01-30 3:18PM EST | 280.00 | 45.10 | 53.30 | 55.60 | 0.00 | - | 16 | 197 | 32.29% |
| ACN250117C00290000 | 2023-02-03 11:51AM EST | 290.00 | 48.04 | 48.00 | 51.40 | -3.71 | -7.17% | 10 | 2,604 | 32.31% |
| ACN250117C00300000 | 2023-01-30 10:19AM EST | 300.00 | 36.14 | 42.90 | 46.60 | 0.00 | - | 15 | 192 | 31.77% |
| ACN250117C00310000 | 2023-02-03 11:51AM EST | 310.00 | 38.24 | 37.90 | 41.60 | -2.81 | -6.85% | 10 | 2,571 | 30.94% |
| ACN250117C00320000 | 2023-02-02 11:54AM EST | 320.00 | 37.33 | 33.50 | 37.20 | 0.00 | - | 1 | 155 | 30.32% |
| ACN250117C00330000 | 2023-02-03 10:30AM EST | 330.00 | 31.00 | 29.60 | 32.30 | +1.85 | +6.35% | 1 | 208 | 29.22% |
| ACN250117C00340000 | 2023-02-03 9:34AM EST | 340.00 | 26.60 | 26.10 | 28.50 | -1.89 | -6.63% | 4 | 59 | 28.63% |
| ACN250117C00350000 | 2023-01-20 3:32PM EST | 350.00 | 22.58 | 22.90 | 25.50 | 0.00 | - | 1 | 2 | 28.37% |
| ACN250117C00360000 | 2023-01-27 10:01AM EST | 360.00 | 15.74 | 19.10 | 22.10 | 0.00 | - | 5 | 5 | 27.70% |
| ACN250117C00370000 | 2023-01-04 3:59PM EST | 370.00 | 17.00 | 17.00 | 20.20 | 0.00 | - | 10 | 12 | 27.86% |
| ACN250117C00380000 | 2023-01-30 11:25AM EST | 380.00 | 12.00 | 14.70 | 17.10 | 0.00 | - | 1 | 17 | 27.04% |
| ACN250117C00390000 | 2023-01-30 11:19AM EST | 390.00 | 10.20 | 12.20 | 14.90 | 0.00 | - | 1 | 4 | 26.69% |
| ACN250117C00400000 | 2023-02-01 12:56PM EST | 400.00 | 9.00 | 10.30 | 13.10 | 0.00 | - | 1 | 3 | 26.48% |
| ACN250117C00410000 | 2023-02-03 9:43AM EST | 410.00 | 9.89 | 8.60 | 11.90 | +3.69 | +59.52% | 1 | 56 | 26.62% |
| ACN250117C00420000 | 2023-01-25 10:41AM EST | 420.00 | 5.30 | 8.00 | 10.10 | 0.00 | - | 1 | 30 | 26.13% |
| ACN250117C00430000 | 2023-01-25 3:45PM EST | 430.00 | 5.10 | 6.10 | 8.80 | 0.00 | - | 5 | 17 | 25.93% |
| ACN250117C00440000 | 2023-02-03 9:43AM EST | 440.00 | 6.18 | 5.90 | 7.10 | +1.78 | +40.45% | 1 | 10 | 25.17% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN250117P00125000 | 2023-02-03 11:12AM EST | 125.00 | 1.80 | 1.50 | 2.25 | -0.30 | -14.29% | 2 | 5 | 37.46% |
| ACN250117P00130000 | 2022-12-16 10:33AM EST | 130.00 | 4.50 | 2.45 | 4.20 | 0.00 | - | 4 | 4 | 41.49% |
| ACN250117P00145000 | 2023-01-27 2:36PM EST | 145.00 | 3.60 | 2.50 | 3.80 | 0.00 | - | 1 | 3 | 35.69% |
| ACN250117P00150000 | 2023-02-01 3:13PM EST | 150.00 | 3.80 | 3.10 | 4.00 | 0.00 | - | 1 | 4 | 34.65% |
| ACN250117P00155000 | 2023-01-12 10:15AM EST | 155.00 | 5.50 | 3.30 | 4.40 | 0.00 | - | 2 | 2 | 34.04% |
| ACN250117P00165000 | 2023-01-27 2:35PM EST | 165.00 | 5.23 | 4.20 | 5.30 | 0.00 | - | 11 | 13 | 32.87% |
| ACN250117P00170000 | 2022-10-28 1:00PM EST | 170.00 | 8.50 | 5.00 | 8.00 | 0.00 | - | 2 | 0 | 35.73% |
| ACN250117P00190000 | 2023-01-27 12:20PM EST | 190.00 | 9.00 | 7.10 | 8.20 | 0.00 | - | 20 | 10 | 30.19% |
| ACN250117P00195000 | 2023-01-24 3:04PM EST | 195.00 | 10.10 | 7.60 | 8.90 | 0.00 | - | 1 | 1 | 29.68% |
| ACN250117P00200000 | 2023-02-02 12:18PM EST | 200.00 | 8.50 | 8.80 | 9.60 | 0.00 | - | 16 | 27 | 29.12% |
| ACN250117P00210000 | 2023-02-02 9:42AM EST | 210.00 | 10.50 | 9.80 | 11.30 | 0.00 | - | 30 | 36 | 28.19% |
| ACN250117P00230000 | 2023-02-02 10:10AM EST | 230.00 | 14.96 | 14.50 | 16.50 | 0.00 | - | 1 | 44 | 27.36% |
| ACN250117P00240000 | 2023-01-31 11:50AM EST | 240.00 | 19.88 | 16.30 | 19.00 | 0.00 | - | 1 | 20 | 26.48% |
| ACN250117P00250000 | 2023-01-13 3:14PM EST | 250.00 | 25.20 | 18.80 | 21.20 | 0.00 | - | 7 | 11 | 25.18% |
| ACN250117P00260000 | 2023-02-02 11:55AM EST | 260.00 | 21.60 | 22.50 | 23.70 | 0.00 | - | 6 | 12 | 23.95% |
| ACN250117P00270000 | 2023-01-24 1:20PM EST | 270.00 | 31.10 | 25.60 | 28.30 | 0.00 | - | 4 | 12 | 23.93% |
| ACN250117P00280000 | 2022-12-28 2:37PM EST | 280.00 | 44.74 | 32.60 | 35.20 | 0.00 | - | 1 | 12 | 25.11% |
| ACN250117P00290000 | 2023-01-26 11:03AM EST | 290.00 | 41.32 | 33.20 | 35.10 | 0.00 | - | 7 | 27 | 21.58% |
| ACN250117P00300000 | 2023-02-03 3:57PM EST | 300.00 | 39.00 | 37.50 | 40.70 | +2.07 | +5.61% | 5 | 20 | 21.42% |
| ACN250117P00310000 | 2022-12-23 2:44PM EST | 310.00 | 61.80 | 48.30 | 51.80 | 0.00 | - | 3 | 45 | 24.42% |
| ACN250117P00320000 | 2022-09-28 10:47AM EST | 320.00 | 72.45 | 55.00 | 60.00 | 0.00 | - | - | 20 | 25.40% |
| ACN250117P00330000 | 2023-01-20 1:49PM EST | 330.00 | 63.30 | 53.60 | 56.00 | 0.00 | - | 4 | 10 | 18.34% |
| ACN250117P00340000 | 2022-10-31 2:27PM EST | 340.00 | 71.20 | 59.50 | 64.00 | 0.00 | - | 3 | 26 | 18.64% |
| ACN250117P00390000 | 2022-10-13 10:31AM EST | 390.00 | 137.10 | 102.00 | 106.50 | 0.00 | - | - | 1 | 18.99% |
| ACN250117P00400000 | 2022-12-08 3:54PM EST | 400.00 | 111.00 | 129.50 | 134.00 | 0.00 | - | - | 1 | 33.89% |
| ACN250117P00420000 | 2022-12-08 12:58PM EST | 420.00 | 129.00 | 149.00 | 154.00 | 0.00 | - | - | 0 | 36.23% |
| ACN250117P00440000 | 2022-10-07 2:00PM EST | 440.00 | 181.37 | 177.00 | 181.40 | 0.00 | - | 2 | 0 | 43.46% |
© 2023 Yahoo. All rights reserved.
