Australia markets closed

Accenture plc (ACN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
289.22-4.88 (-1.66%)
At close: 04:00PM EST
289.50 +0.28 (+0.10%)
After hours: 05:19PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN250117C001250002023-01-19 1:44PM EST125.00156.24167.50172.400.00-3452.00%
ACN250117C001400002022-12-14 1:08PM EST140.00163.90149.50153.900.00--239.20%
ACN250117C001500002023-01-31 12:57PM EST150.00135.24146.50150.800.00-21447.75%
ACN250117C001800002023-01-04 2:59PM EST180.00108.00122.00125.300.00--142.62%
ACN250117C001850002023-01-04 2:59PM EST185.00104.30118.00121.400.00-1242.10%
ACN250117C001900002022-12-16 3:53PM EST190.0097.50109.50114.400.00-1338.26%
ACN250117C001950002023-01-19 11:22AM EST195.00101.49110.00114.500.00-1241.82%
ACN250117C002000002023-01-31 11:50AM EST200.0096.29106.50109.500.00-1840.11%
ACN250117C002100002022-09-29 12:43PM EST210.0081.00103.50108.500.00-1344.77%
ACN250117C002200002023-01-24 9:35AM EST220.0083.2091.5094.700.00-1338.00%
ACN250117C002400002023-01-18 10:10AM EST240.0079.5977.6080.900.00-3536.14%
ACN250117C002500002023-01-24 12:40PM EST250.0063.0071.2074.400.00-21735.28%
ACN250117C002600002023-02-03 9:56AM EST260.0065.0064.8068.60+7.00+12.07%107134.75%
ACN250117C002700002023-02-03 10:01AM EST270.0058.5059.1062.50-2.80-4.57%110433.85%
ACN250117C002800002023-01-30 3:18PM EST280.0045.1053.3055.600.00-1619732.29%
ACN250117C002900002023-02-03 11:51AM EST290.0048.0448.0051.40-3.71-7.17%102,60432.31%
ACN250117C003000002023-01-30 10:19AM EST300.0036.1442.9046.600.00-1519231.77%
ACN250117C003100002023-02-03 11:51AM EST310.0038.2437.9041.60-2.81-6.85%102,57130.94%
ACN250117C003200002023-02-02 11:54AM EST320.0037.3333.5037.200.00-115530.32%
ACN250117C003300002023-02-03 10:30AM EST330.0031.0029.6032.30+1.85+6.35%120829.22%
ACN250117C003400002023-02-03 9:34AM EST340.0026.6026.1028.50-1.89-6.63%45928.63%
ACN250117C003500002023-01-20 3:32PM EST350.0022.5822.9025.500.00-1228.37%
ACN250117C003600002023-01-27 10:01AM EST360.0015.7419.1022.100.00-5527.70%
ACN250117C003700002023-01-04 3:59PM EST370.0017.0017.0020.200.00-101227.86%
ACN250117C003800002023-01-30 11:25AM EST380.0012.0014.7017.100.00-11727.04%
ACN250117C003900002023-01-30 11:19AM EST390.0010.2012.2014.900.00-1426.69%
ACN250117C004000002023-02-01 12:56PM EST400.009.0010.3013.100.00-1326.48%
ACN250117C004100002023-02-03 9:43AM EST410.009.898.6011.90+3.69+59.52%15626.62%
ACN250117C004200002023-01-25 10:41AM EST420.005.308.0010.100.00-13026.13%
ACN250117C004300002023-01-25 3:45PM EST430.005.106.108.800.00-51725.93%
ACN250117C004400002023-02-03 9:43AM EST440.006.185.907.10+1.78+40.45%11025.17%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ACN250117P001250002023-02-03 11:12AM EST125.001.801.502.25-0.30-14.29%2537.46%
ACN250117P001300002022-12-16 10:33AM EST130.004.502.454.200.00-4441.49%
ACN250117P001450002023-01-27 2:36PM EST145.003.602.503.800.00-1335.69%
ACN250117P001500002023-02-01 3:13PM EST150.003.803.104.000.00-1434.65%
ACN250117P001550002023-01-12 10:15AM EST155.005.503.304.400.00-2234.04%
ACN250117P001650002023-01-27 2:35PM EST165.005.234.205.300.00-111332.87%
ACN250117P001700002022-10-28 1:00PM EST170.008.505.008.000.00-2035.73%
ACN250117P001900002023-01-27 12:20PM EST190.009.007.108.200.00-201030.19%
ACN250117P001950002023-01-24 3:04PM EST195.0010.107.608.900.00-1129.68%
ACN250117P002000002023-02-02 12:18PM EST200.008.508.809.600.00-162729.12%
ACN250117P002100002023-02-02 9:42AM EST210.0010.509.8011.300.00-303628.19%
ACN250117P002300002023-02-02 10:10AM EST230.0014.9614.5016.500.00-14427.36%
ACN250117P002400002023-01-31 11:50AM EST240.0019.8816.3019.000.00-12026.48%
ACN250117P002500002023-01-13 3:14PM EST250.0025.2018.8021.200.00-71125.18%
ACN250117P002600002023-02-02 11:55AM EST260.0021.6022.5023.700.00-61223.95%
ACN250117P002700002023-01-24 1:20PM EST270.0031.1025.6028.300.00-41223.93%
ACN250117P002800002022-12-28 2:37PM EST280.0044.7432.6035.200.00-11225.11%
ACN250117P002900002023-01-26 11:03AM EST290.0041.3233.2035.100.00-72721.58%
ACN250117P003000002023-02-03 3:57PM EST300.0039.0037.5040.70+2.07+5.61%52021.42%
ACN250117P003100002022-12-23 2:44PM EST310.0061.8048.3051.800.00-34524.42%
ACN250117P003200002022-09-28 10:47AM EST320.0072.4555.0060.000.00--2025.40%
ACN250117P003300002023-01-20 1:49PM EST330.0063.3053.6056.000.00-41018.34%
ACN250117P003400002022-10-31 2:27PM EST340.0071.2059.5064.000.00-32618.64%
ACN250117P003900002022-10-13 10:31AM EST390.00137.10102.00106.500.00--118.99%
ACN250117P004000002022-12-08 3:54PM EST400.00111.00129.50134.000.00--133.89%
ACN250117P004200002022-12-08 12:58PM EST420.00129.00149.00154.000.00--036.23%
ACN250117P004400002022-10-07 2:00PM EST440.00181.37177.00181.400.00-2043.46%