Accenture plc (ACN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN260116C00190000 | 2023-10-02 11:08AM EST | 190.00 | 132.95 | 126.00 | 129.60 | 0.00 | - | - | 1 | 0.00% |
| ACN260116C00200000 | 2023-10-10 2:13PM EST | 200.00 | 131.63 | 130.20 | 133.50 | 0.00 | - | 1 | 1 | 0.00% |
| ACN260116C00240000 | 2023-11-21 12:44PM EST | 240.00 | 116.05 | 115.50 | 120.40 | 0.00 | - | - | 1 | 37.46% |
| ACN260116C00250000 | 2023-11-17 3:36PM EST | 250.00 | 106.20 | 108.00 | 113.00 | 0.00 | - | 1 | 1 | 36.59% |
| ACN260116C00260000 | 2023-11-21 10:35AM EST | 260.00 | 99.55 | 101.70 | 105.50 | 0.00 | - | 1 | 21 | 35.56% |
| ACN260116C00270000 | 2023-09-14 10:41AM EST | 270.00 | 87.00 | 73.90 | 76.40 | 0.00 | - | - | 1 | 19.58% |
| ACN260116C00280000 | 2023-10-23 12:22PM EST | 280.00 | 66.18 | 87.60 | 90.80 | 0.00 | - | - | 2 | 33.45% |
| ACN260116C00290000 | 2023-11-21 10:35AM EST | 290.00 | 79.10 | 81.20 | 85.00 | 0.00 | - | 1 | 9 | 33.19% |
| ACN260116C00300000 | 2023-11-14 9:32AM EST | 300.00 | 67.10 | 75.10 | 78.50 | 0.00 | - | 1 | 14 | 32.38% |
| ACN260116C00310000 | 2023-11-22 9:37AM EST | 310.00 | 70.00 | 68.70 | 72.00 | 0.00 | - | 2 | 8 | 31.47% |
| ACN260116C00320000 | 2023-10-17 8:30AM EST | 320.00 | 47.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ACN260116C00330000 | 2023-10-27 9:53AM EST | 330.00 | 37.40 | 57.90 | 60.80 | 0.00 | - | 9 | 7 | 30.30% |
| ACN260116C00340000 | 2023-10-27 10:07AM EST | 340.00 | 33.70 | 52.60 | 55.20 | 0.00 | - | 2 | 2 | 29.54% |
| ACN260116C00350000 | 2023-12-04 11:40AM EST | 350.00 | 47.80 | 47.20 | 50.20 | 0.00 | - | 1 | 23 | 28.97% |
| ACN260116C00360000 | 2023-10-12 9:56AM EST | 360.00 | 35.40 | 35.80 | 38.90 | 0.00 | - | 3 | 6 | 25.04% |
| ACN260116C00370000 | 2023-12-06 11:04AM EST | 370.00 | 41.40 | 37.00 | 41.10 | +8.50 | +25.84% | 1 | 7 | 27.92% |
| ACN260116C00380000 | 2023-12-06 11:02AM EST | 380.00 | 37.30 | 34.10 | 37.00 | +5.10 | +15.84% | 1 | 20 | 27.44% |
| ACN260116C00390000 | 2023-12-06 2:57PM EST | 390.00 | 32.60 | 31.30 | 33.00 | +7.50 | +29.88% | 35 | 17 | 26.88% |
| ACN260116C00400000 | 2023-12-06 11:01AM EST | 400.00 | 29.90 | 25.50 | 30.50 | +2.02 | +7.25% | 1 | 16 | 26.98% |
| ACN260116C00410000 | 2023-12-06 11:03AM EST | 410.00 | 26.60 | 22.50 | 27.00 | +1.50 | +5.98% | 1 | 27 | 26.44% |
| ACN260116C00420000 | 2023-12-06 11:05AM EST | 420.00 | 23.70 | 21.00 | 23.10 | +1.95 | +8.97% | 1 | 1 | 25.53% |
| ACN260116C00430000 | 2023-10-25 11:28AM EST | 430.00 | 11.20 | 19.10 | 20.80 | 0.00 | - | - | 0 | 25.39% |
| ACN260116C00450000 | 2023-11-29 3:39PM EST | 450.00 | 13.90 | 12.50 | 17.30 | 0.00 | - | 13 | 12 | 25.44% |
| ACN260116C00460000 | 2023-12-01 12:31PM EST | 460.00 | 13.95 | 12.20 | 15.50 | 0.00 | - | 17 | 9 | 25.29% |
| ACN260116C00500000 | 2023-11-29 3:35PM EST | 500.00 | 6.90 | 5.50 | 8.70 | 0.00 | - | - | 1 | 23.83% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN260116P00160000 | 2023-10-19 2:26PM EST | 160.00 | 4.40 | 0.50 | 5.00 | 0.00 | - | 1 | 4 | 37.59% |
| ACN260116P00165000 | 2023-09-28 11:12AM EST | 165.00 | 5.40 | 4.00 | 6.80 | 0.00 | - | 1 | 4 | 39.41% |
| ACN260116P00170000 | 2023-10-04 2:49PM EST | 170.00 | 4.60 | 2.55 | 4.70 | 0.00 | - | 1 | 4 | 34.42% |
| ACN260116P00190000 | 2023-10-25 9:54AM EST | 190.00 | 8.20 | 3.10 | 5.00 | 0.00 | - | - | 0 | 30.16% |
| ACN260116P00195000 | 2023-10-04 9:45AM EST | 195.00 | 7.90 | 5.00 | 7.50 | 0.00 | - | 1 | 1 | 32.63% |
| ACN260116P00200000 | 2023-11-21 9:30AM EST | 200.00 | 5.70 | 4.40 | 6.10 | 0.00 | - | 2 | 5 | 29.55% |
| ACN260116P00210000 | 2023-11-15 2:07PM EST | 210.00 | 6.97 | 4.50 | 7.10 | 0.00 | - | 7 | 4 | 28.62% |
| ACN260116P00220000 | 2023-11-22 10:47AM EST | 220.00 | 7.70 | 7.10 | 8.30 | 0.00 | - | 1 | 8 | 27.80% |
| ACN260116P00230000 | 2023-11-29 10:56AM EST | 230.00 | 9.00 | 7.00 | 9.60 | 0.00 | - | - | 1 | 26.94% |
| ACN260116P00250000 | 2023-11-24 12:25PM EST | 250.00 | 11.75 | 10.00 | 14.70 | 0.00 | - | 2 | 2 | 26.94% |
| ACN260116P00260000 | 2023-12-05 1:10PM EST | 260.00 | 14.10 | 12.90 | 14.90 | 0.00 | - | 1 | 6 | 24.79% |
| ACN260116P00270000 | 2023-10-04 9:42AM EST | 270.00 | 23.40 | 19.50 | 21.60 | 0.00 | - | 1 | 3 | 27.22% |
| ACN260116P00280000 | 2023-11-08 10:42AM EST | 280.00 | 22.30 | 16.00 | 21.00 | 0.00 | - | 1 | 4 | 24.39% |
| ACN260116P00290000 | 2023-11-29 10:57AM EST | 290.00 | 20.40 | 18.60 | 21.80 | 0.00 | - | 1 | 7 | 22.49% |
| ACN260116P00300000 | 2023-11-30 3:54PM EST | 300.00 | 23.80 | 22.20 | 24.40 | 0.00 | - | 5 | 58 | 21.62% |
| ACN260116P00310000 | 2023-10-18 9:54AM EST | 310.00 | 36.50 | 26.30 | 29.00 | 0.00 | - | 1 | 30 | 21.72% |
| ACN260116P00320000 | 2023-10-16 9:33AM EST | 320.00 | 40.70 | 32.00 | 35.90 | 0.00 | - | 6 | 19 | 22.83% |
| ACN260116P00330000 | 2023-11-29 10:51AM EST | 330.00 | 33.60 | 32.00 | 35.00 | 0.00 | - | 1 | 2 | 19.59% |
| ACN260116P00340000 | 2023-12-04 3:20PM EST | 340.00 | 38.10 | 36.50 | 39.20 | +38.10 | - | - | 1 | 18.89% |
| ACN260116P00350000 | 2023-11-16 3:56PM EST | 350.00 | 46.10 | 41.40 | 43.80 | 0.00 | - | 4 | 3 | 18.20% |
| ACN260116P00360000 | 2023-12-06 11:33AM EST | 360.00 | 46.82 | 47.00 | 48.70 | +0.92 | +2.00% | 10 | 4 | 17.45% |
© 2023 Yahoo. All rights reserved.