Accenture plc (ACN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN260116C00160000 | 2024-01-10 12:45PM EDT | 160.00 | 190.09 | 216.50 | 221.50 | 0.00 | - | - | 1 | 131.37% |
| ACN260116C00170000 | 2024-04-05 11:49AM EDT | 170.00 | 172.90 | 141.50 | 146.00 | 0.00 | - | 1 | 2 | 47.41% |
| ACN260116C00175000 | 2024-03-22 3:21PM EDT | 175.00 | 171.65 | 151.50 | 156.00 | 0.00 | - | 2 | 2 | 61.41% |
| ACN260116C00180000 | 2024-03-25 9:30AM EDT | 180.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ACN260116C00185000 | 2024-01-18 4:02PM EDT | 185.00 | 184.65 | 193.00 | 198.00 | 0.00 | - | 1 | 1 | 112.69% |
| ACN260116C00190000 | 2024-04-25 1:17PM EDT | 190.00 | 131.57 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ACN260116C00200000 | 2024-05-17 9:34AM EDT | 200.00 | 121.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ACN260116C00210000 | 2024-05-07 1:58PM EDT | 210.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ACN260116C00220000 | 2024-01-12 4:43PM EDT | 220.00 | 151.20 | 165.00 | 169.50 | 0.00 | - | - | 1 | 96.37% |
| ACN260116C00230000 | 2024-05-09 10:36AM EDT | 230.00 | 95.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| ACN260116C00240000 | 2024-05-14 12:07PM EDT | 240.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ACN260116C00250000 | 2024-05-17 10:36AM EDT | 250.00 | 80.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ACN260116C00260000 | 2024-03-22 2:30PM EDT | 260.00 | 104.76 | 85.80 | 89.20 | 0.00 | - | 1 | 23 | 45.63% |
| ACN260116C00270000 | 2024-03-21 11:52AM EDT | 270.00 | 108.00 | 79.20 | 81.60 | 0.00 | - | 1 | 2 | 43.57% |
| ACN260116C00280000 | 2024-05-09 2:46PM EDT | 280.00 | 62.46 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ACN260116C00290000 | 2024-04-25 11:00AM EDT | 290.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ACN260116C00300000 | 2024-05-17 2:00PM EDT | 300.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 0.00% |
| ACN260116C00310000 | 2024-05-17 12:42PM EDT | 310.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 552 | 0.39% |
| ACN260116C00320000 | 2024-05-17 11:26AM EDT | 320.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.78% |
| ACN260116C00330000 | 2024-05-15 10:08AM EDT | 330.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 1.56% |
| ACN260116C00340000 | 2024-05-15 10:07AM EDT | 340.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 1.56% |
| ACN260116C00350000 | 2024-05-08 1:51PM EDT | 350.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| ACN260116C00360000 | 2024-05-17 12:04PM EDT | 360.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 3.13% |
| ACN260116C00370000 | 2024-05-14 9:34AM EDT | 370.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 3.13% |
| ACN260116C00380000 | 2024-05-09 1:42PM EDT | 380.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 3.13% |
| ACN260116C00390000 | 2024-05-09 10:36AM EDT | 390.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 3.13% |
| ACN260116C00400000 | 2024-05-13 10:46AM EDT | 400.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 3.13% |
| ACN260116C00410000 | 2024-05-15 12:32PM EDT | 410.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 6.25% |
| ACN260116C00420000 | 2024-04-26 10:53AM EDT | 420.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| ACN260116C00430000 | 2024-04-25 9:32AM EDT | 430.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| ACN260116C00440000 | 2024-03-04 1:25PM EDT | 440.00 | 37.06 | 15.00 | 16.40 | 0.00 | - | 1 | 10 | 33.14% |
| ACN260116C00450000 | 2024-05-03 12:18PM EDT | 450.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 6.25% |
| ACN260116C00460000 | 2024-05-15 9:37AM EDT | 460.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 6.25% |
| ACN260116C00470000 | 2024-03-08 10:32AM EDT | 470.00 | 28.13 | 10.30 | 11.60 | 0.00 | - | 1 | 7 | 32.15% |
| ACN260116C00480000 | 2024-05-14 9:55AM EDT | 480.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| ACN260116C00490000 | 2024-04-01 10:00AM EDT | 490.00 | 9.80 | 3.50 | 4.70 | 0.00 | - | 3 | 5 | 26.39% |
| ACN260116C00500000 | 2024-04-12 9:32AM EDT | 500.00 | 6.00 | 2.00 | 3.90 | 0.00 | - | 1 | 40 | 26.00% |
| ACN260116C00520000 | 2024-03-12 10:13AM EDT | 520.00 | 15.10 | 4.60 | 5.10 | 0.00 | - | 4 | 7 | 29.22% |
| ACN260116C00540000 | 2024-05-10 9:30AM EDT | 540.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ACN260116C00560000 | 2024-05-07 9:35AM EDT | 560.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 190 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN260116P00150000 | 2024-05-17 1:26PM EDT | 150.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| ACN260116P00160000 | 2024-03-07 4:04PM EDT | 160.00 | 1.18 | 1.05 | 3.50 | 0.00 | - | 1 | 8 | 35.17% |
| ACN260116P00165000 | 2024-01-30 11:49AM EDT | 165.00 | 1.80 | 0.60 | 2.95 | 0.00 | - | 2 | 3 | 32.39% |
| ACN260116P00170000 | 2024-04-25 10:25AM EDT | 170.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| ACN260116P00175000 | 2024-05-09 11:14AM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| ACN260116P00180000 | 2024-05-17 10:30AM EDT | 180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ACN260116P00190000 | 2024-05-09 3:44PM EDT | 190.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| ACN260116P00195000 | 2024-05-17 2:48PM EDT | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| ACN260116P00200000 | 2024-05-14 2:34PM EDT | 200.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| ACN260116P00210000 | 2024-05-15 1:45PM EDT | 210.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| ACN260116P00220000 | 2024-05-07 10:33AM EDT | 220.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 14 | 49 | 6.25% |
| ACN260116P00230000 | 2024-05-15 11:38AM EDT | 230.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 3.13% |
| ACN260116P00240000 | 2024-04-25 11:14AM EDT | 240.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 3.13% |
| ACN260116P00250000 | 2024-05-17 12:35PM EDT | 250.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 3.13% |
| ACN260116P00260000 | 2024-05-14 1:34PM EDT | 260.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
| ACN260116P00270000 | 2024-05-15 11:46AM EDT | 270.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 1.56% |
| ACN260116P00280000 | 2024-05-17 11:26AM EDT | 280.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 1.56% |
| ACN260116P00290000 | 2024-05-17 2:00PM EDT | 290.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.78% |
| ACN260116P00300000 | 2024-05-17 2:09PM EDT | 300.00 | 31.66 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.20% |
| ACN260116P00310000 | 2024-05-15 10:37AM EDT | 310.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 0.00% |
| ACN260116P00320000 | 2024-04-29 12:05PM EDT | 320.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ACN260116P00330000 | 2024-05-06 10:04AM EDT | 330.00 | 43.64 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 0.00% |
| ACN260116P00340000 | 2024-04-12 9:30AM EDT | 340.00 | 42.50 | 47.80 | 50.50 | 0.00 | - | 6 | 71 | 17.42% |
| ACN260116P00350000 | 2024-05-06 10:04AM EDT | 350.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 19 | 87 | 0.00% |
| ACN260116P00360000 | 2024-03-21 3:06PM EDT | 360.00 | 44.50 | 56.10 | 57.90 | 0.00 | - | 22 | 31 | 9.55% |
| ACN260116P00370000 | 2024-03-11 1:44PM EDT | 370.00 | 40.00 | 56.70 | 59.40 | 0.00 | - | 2 | 4 | 0.00% |
| ACN260116P00380000 | 2024-03-06 11:24AM EDT | 380.00 | 39.70 | 59.60 | 62.70 | 0.00 | - | 1 | 2 | 0.00% |
| ACN260116P00390000 | 2024-03-01 11:31AM EDT | 390.00 | 43.60 | 56.90 | 60.00 | 0.00 | - | 14 | 12 | 0.00% |
| ACN260116P00400000 | 2024-03-22 10:15AM EDT | 400.00 | 68.52 | 83.50 | 88.00 | 0.00 | - | 1 | 2 | 0.00% |
| ACN260116P00410000 | 2024-03-01 11:58AM EDT | 410.00 | 53.10 | 70.30 | 74.00 | 0.00 | - | 24 | 23 | 0.00% |
| ACN260116P00430000 | 2024-04-12 10:08AM EDT | 430.00 | 112.50 | 121.50 | 126.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACN260116P00450000 | 2024-03-21 9:58AM EDT | 450.00 | 100.50 | 130.50 | 135.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.