Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
CallsforJanuary 17, 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 | 179.30 | 183.00 | 0.00 | - | 4 | 6 | 57.81% |
| ACN250117C00130000 | 2023-12-01 1:05PM EDT | 130.00 | 208.90 | 220.00 | 225.00 | 0.00 | - | 1 | 1 | 183.56% |
| 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 | 160.10 | 163.30 | 0.00 | - | 4 | 4 | 51.45% |
| ACN250117C00150000 | 2023-08-16 3:40PM EDT | 150.00 | 164.70 | 166.70 | 171.50 | 0.00 | - | 1 | 16 | 87.26% |
| ACN250117C00155000 | 2023-11-27 11:14AM EDT | 155.00 | 183.50 | 200.00 | 204.10 | 0.00 | - | - | 1 | 162.67% |
| ACN250117C00160000 | 2023-08-31 10:28AM EDT | 160.00 | 172.95 | 152.10 | 156.50 | 0.00 | - | 1 | 1 | 68.59% |
| 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 | 80.61% |
| ACN250117C00175000 | 2023-03-10 4:11PM EDT | 175.00 | 97.40 | 116.10 | 121.00 | 0.00 | - | 3 | 3 | 0.00% |
| ACN250117C00180000 | 2024-04-25 1:17PM EDT | 180.00 | 133.12 | 129.50 | 132.90 | 0.00 | - | 2 | 3 | 54.84% |
| ACN250117C00185000 | 2023-12-13 11:28AM EDT | 185.00 | 164.08 | 174.50 | 177.80 | 0.00 | - | 1 | 5 | 139.78% |
| ACN250117C00190000 | 2023-10-02 12:08PM EDT | 190.00 | 126.40 | 119.10 | 123.20 | 0.00 | - | 2 | 3 | 51.18% |
| ACN250117C00195000 | 2024-05-13 12:26PM EDT | 195.00 | 118.80 | 115.30 | 119.00 | 0.00 | - | 1 | 9 | 50.93% |
| ACN250117C00200000 | 2024-05-17 2:22PM EDT | 200.00 | 107.80 | 110.70 | 114.20 | 0.00 | - | 2 | 15 | 49.21% |
| ACN250117C00210000 | 2022-09-29 1:43PM EDT | 210.00 | 81.00 | 103.50 | 108.50 | 0.00 | - | 1 | 3 | 53.31% |
| ACN250117C00220000 | 2024-04-23 2:11PM EDT | 220.00 | 105.81 | 92.30 | 95.60 | 0.00 | - | 2 | 8 | 43.59% |
| ACN250117C00230000 | 2023-12-01 2:46PM EDT | 230.00 | 118.15 | 128.70 | 131.80 | 0.00 | - | 1 | 29 | 102.36% |
| ACN250117C00240000 | 2023-10-03 10:00AM EDT | 240.00 | 89.90 | 84.90 | 87.70 | 0.00 | - | 1 | 5 | 51.27% |
| ACN250117C00250000 | 2024-05-15 10:22AM EDT | 250.00 | 64.39 | 67.80 | 68.50 | 0.00 | - | 2 | 45 | 35.87% |
| ACN250117C00260000 | 2024-05-15 11:59AM EDT | 260.00 | 58.30 | 59.80 | 60.40 | 0.00 | - | 1 | 87 | 34.27% |
| ACN250117C00270000 | 2024-05-17 2:13PM EDT | 270.00 | 47.60 | 52.10 | 52.80 | 0.00 | - | 15 | 219 | 32.96% |
| ACN250117C00280000 | 2024-05-17 2:43PM EDT | 280.00 | 41.10 | 44.80 | 45.40 | 0.00 | - | 6 | 390 | 31.48% |
| ACN250117C00290000 | 2024-05-17 3:14PM EDT | 290.00 | 35.20 | 38.10 | 39.30 | 0.00 | - | 45 | 2,724 | 30.99% |
| ACN250117C00300000 | 2024-05-20 9:46AM EDT | 300.00 | 30.30 | 31.80 | 33.00 | +1.08 | +3.70% | 5 | 506 | 29.79% |
| ACN250117C00310000 | 2024-05-20 10:20AM EDT | 310.00 | 25.40 | 26.30 | 26.80 | +2.40 | +10.43% | 20 | 2,636 | 28.21% |
| ACN250117C00320000 | 2024-05-20 11:04AM EDT | 320.00 | 20.43 | 21.30 | 22.30 | +1.83 | +9.84% | 1 | 245 | 27.81% |
| ACN250117C00330000 | 2024-05-20 11:31AM EDT | 330.00 | 16.77 | 17.00 | 17.50 | +1.42 | +9.25% | 3 | 640 | 26.56% |
| ACN250117C00340000 | 2024-05-20 11:56AM EDT | 340.00 | 13.15 | 13.30 | 13.80 | +0.85 | +6.91% | 50 | 217 | 25.86% |
| ACN250117C00350000 | 2024-05-17 3:10PM EDT | 350.00 | 9.90 | 10.20 | 11.10 | +0.80 | +8.79% | 2 | 731 | 25.70% |
| ACN250117C00360000 | 2024-05-17 2:44PM EDT | 360.00 | 6.90 | 7.70 | 8.40 | 0.00 | - | 9 | 329 | 24.99% |
| ACN250117C00370000 | 2024-05-17 3:27PM EDT | 370.00 | 5.40 | 5.80 | 6.30 | 0.00 | - | 1 | 324 | 24.44% |
| ACN250117C00380000 | 2024-05-17 2:27PM EDT | 380.00 | 3.80 | 4.30 | 4.80 | 0.00 | - | 1 | 419 | 24.20% |
| ACN250117C00390000 | 2024-05-14 10:04AM EDT | 390.00 | 4.15 | 3.20 | 3.70 | 0.00 | - | 1 | 147 | 24.14% |
| ACN250117C00400000 | 2024-05-17 12:00PM EDT | 400.00 | 2.23 | 2.40 | 2.65 | 0.00 | - | 30 | 351 | 23.69% |
| ACN250117C00410000 | 2024-05-07 3:54PM EDT | 410.00 | 2.55 | 1.75 | 2.00 | 0.00 | - | 1 | 244 | 23.64% |
| ACN250117C00420000 | 2024-05-17 9:55AM EDT | 420.00 | 1.40 | 1.30 | 1.60 | 0.00 | - | 25 | 325 | 23.91% |
| ACN250117C00430000 | 2024-05-06 1:44PM EDT | 430.00 | 1.30 | 0.95 | 1.30 | 0.00 | - | 1 | 209 | 24.24% |
| ACN250117C00440000 | 2024-05-07 9:52AM EDT | 440.00 | 1.12 | 0.55 | 1.30 | 0.00 | - | 100 | 330 | 25.51% |
| ACN250117C00450000 | 2024-04-29 10:23AM EDT | 450.00 | 0.93 | 0.35 | 0.95 | 0.00 | - | 3 | 230 | 25.27% |
| ACN250117C00460000 | 2024-05-07 3:34PM EDT | 460.00 | 0.67 | 0.25 | 0.80 | 0.00 | - | 10 | 253 | 25.67% |
| ACN250117C00470000 | 2024-05-14 9:30AM EDT | 470.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 10 | 68 | 26.48% |
| ACN250117C00480000 | 2024-04-19 2:57PM EDT | 480.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN250117C00490000 | 2024-04-19 2:56PM EDT | 490.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ACN250117C00500000 | 2024-05-07 1:49PM EDT | 500.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 3 | 95 | 29.54% |
| ACN250117C00520000 | 2024-04-19 3:33PM EDT | 520.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ACN250117C00540000 | 2024-04-17 3:26PM EDT | 540.00 | 0.45 | 0.05 | 1.15 | 0.00 | - | 1 | 6 | 35.57% |
| ACN250117C00560000 | 2024-04-01 10:12AM EDT | 560.00 | 1.60 | 0.05 | 0.95 | 0.00 | - | 2 | 7 | 36.27% |
PutsforJanuary 17, 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 | 47.27% |
| ACN250117P00130000 | 2023-06-15 10:00AM EDT | 130.00 | 1.50 | 0.25 | 1.30 | 0.00 | - | 3 | 4 | 53.35% |
| ACN250117P00135000 | 2024-04-22 9:53AM EDT | 135.00 | 0.20 | 0.05 | 2.35 | 0.00 | - | 1 | 3 | 55.14% |
| ACN250117P00140000 | 2023-10-12 11:51AM EDT | 140.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 51.71% |
| 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 | 0.15 | 1.75 | 0.00 | - | 5 | 15 | 52.39% |
| ACN250117P00155000 | 2024-04-22 3:08PM EDT | 155.00 | 0.35 | 0.05 | 1.35 | 0.00 | - | 5 | 12 | 47.82% |
| ACN250117P00160000 | 2023-10-05 12:23PM EDT | 160.00 | 2.30 | 0.45 | 2.40 | 0.00 | - | 1 | 7 | 51.55% |
| ACN250117P00165000 | 2023-12-14 2:56PM EDT | 165.00 | 0.90 | 0.20 | 1.30 | 0.00 | - | 3 | 9 | 43.64% |
| ACN250117P00170000 | 2024-03-25 10:35AM EDT | 170.00 | 0.55 | 0.25 | 1.00 | 0.00 | - | 10 | 32 | 39.83% |
| ACN250117P00175000 | 2024-04-29 9:30AM EDT | 175.00 | 0.75 | 0.50 | 1.05 | 0.00 | - | 1 | 26 | 38.45% |
| ACN250117P00180000 | 2024-02-02 12:32PM EDT | 180.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 1 | 15 | 36.44% |
| ACN250117P00185000 | 2024-04-12 1:05PM EDT | 185.00 | 1.00 | 0.40 | 1.90 | 0.00 | - | 2 | 45 | 39.55% |
| ACN250117P00190000 | 2024-01-22 4:21PM EDT | 190.00 | 0.80 | 0.50 | 1.40 | 0.00 | - | 2 | 21 | 35.45% |
| ACN250117P00195000 | 2024-04-09 9:55AM EDT | 195.00 | 0.93 | 1.10 | 1.65 | 0.00 | - | 1 | 179 | 34.99% |
| ACN250117P00200000 | 2024-05-09 2:28PM EDT | 200.00 | 1.60 | 1.05 | 1.80 | 0.00 | - | 3 | 111 | 33.99% |
| ACN250117P00210000 | 2024-05-02 9:56AM EDT | 210.00 | 2.25 | 1.30 | 1.95 | 0.00 | - | 1 | 78 | 31.32% |
| ACN250117P00220000 | 2024-05-20 12:31PM EDT | 220.00 | 2.31 | 2.25 | 2.45 | -0.19 | -7.60% | 3 | 131 | 29.78% |
| ACN250117P00230000 | 2024-05-15 10:15AM EDT | 230.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 1 | 144 | 28.60% |
| ACN250117P00240000 | 2024-05-13 3:41PM EDT | 240.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 1 | 248 | 27.54% |
| ACN250117P00250000 | 2024-05-14 10:35AM EDT | 250.00 | 5.00 | 5.20 | 5.50 | 0.00 | - | 1 | 118 | 26.57% |
| ACN250117P00260000 | 2024-05-17 1:48PM EDT | 260.00 | 8.00 | 6.70 | 7.10 | 0.00 | - | 1 | 379 | 25.57% |
| ACN250117P00270000 | 2024-05-17 3:52PM EDT | 270.00 | 9.68 | 8.70 | 9.10 | 0.00 | - | 5 | 293 | 24.60% |
| ACN250117P00280000 | 2024-05-16 2:09PM EDT | 280.00 | 11.70 | 11.20 | 11.70 | +0.55 | +4.93% | 3 | 695 | 23.81% |
| ACN250117P00290000 | 2024-05-20 1:03PM EDT | 290.00 | 14.40 | 14.10 | 14.80 | -1.35 | -8.57% | 116 | 364 | 22.98% |
| ACN250117P00300000 | 2024-05-20 11:56AM EDT | 300.00 | 18.35 | 17.70 | 18.30 | +0.25 | +1.38% | 50 | 1,176 | 21.93% |
| ACN250117P00310000 | 2024-05-14 11:04AM EDT | 310.00 | 21.15 | 22.00 | 22.60 | 0.00 | - | 1 | 358 | 21.02% |
| ACN250117P00320000 | 2024-05-20 9:44AM EDT | 320.00 | 29.10 | 27.00 | 27.70 | -1.40 | -4.59% | 1 | 631 | 20.18% |
| ACN250117P00330000 | 2024-05-17 10:25AM EDT | 330.00 | 35.10 | 32.80 | 33.50 | 0.00 | - | 1 | 481 | 19.27% |
| ACN250117P00340000 | 2024-05-09 2:39PM EDT | 340.00 | 41.05 | 39.30 | 40.00 | 0.00 | - | 1 | 435 | 18.24% |
| ACN250117P00350000 | 2024-04-26 11:01AM EDT | 350.00 | 46.10 | 46.50 | 47.20 | 0.00 | - | 1 | 374 | 17.04% |
| ACN250117P00360000 | 2024-05-01 10:56AM EDT | 360.00 | 61.73 | 54.50 | 55.30 | 0.00 | - | 1 | 56 | 15.99% |
| ACN250117P00370000 | 2024-04-30 3:21PM EDT | 370.00 | 69.80 | 63.10 | 65.30 | 0.00 | - | 5 | 110 | 17.87% |
| ACN250117P00380000 | 2024-04-24 2:26PM EDT | 380.00 | 66.20 | 71.80 | 75.30 | 0.00 | - | 7 | 26 | 19.64% |
| ACN250117P00390000 | 2024-04-29 2:14PM EDT | 390.00 | 87.20 | 82.00 | 85.30 | 0.00 | - | 20 | 0 | 21.33% |
| 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 | 71.81% |
| ACN250117P00440000 | 2022-10-07 3:00PM EDT | 440.00 | 181.37 | 177.00 | 181.40 | 0.00 | - | 2 | 0 | 83.75% |
| 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.