Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM 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 | 56.69% |
| ACN250117C00130000 | 2023-12-01 1:05PM EDT | 130.00 | 208.90 | 220.00 | 225.00 | 0.00 | - | 1 | 1 | 181.59% |
| 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 | 50.54% |
| ACN250117C00150000 | 2023-08-16 3:40PM EDT | 150.00 | 164.70 | 166.70 | 171.50 | 0.00 | - | 1 | 16 | 86.24% |
| ACN250117C00155000 | 2023-11-27 11:14AM EDT | 155.00 | 183.50 | 200.00 | 204.10 | 0.00 | - | - | 1 | 160.93% |
| ACN250117C00160000 | 2023-08-31 10:28AM EDT | 160.00 | 172.95 | 152.10 | 156.50 | 0.00 | - | 1 | 1 | 67.74% |
| 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 | 79.69% |
| 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 | 130.00 | 133.30 | 0.00 | - | 2 | 3 | 50.59% |
| ACN250117C00185000 | 2023-12-13 11:28AM EDT | 185.00 | 164.08 | 174.50 | 177.80 | 0.00 | - | 1 | 5 | 138.29% |
| ACN250117C00190000 | 2023-10-02 12:08PM EDT | 190.00 | 126.40 | 119.10 | 123.20 | 0.00 | - | 2 | 3 | 50.53% |
| ACN250117C00195000 | 2024-05-13 12:26PM EDT | 195.00 | 118.80 | 115.80 | 119.40 | 0.00 | - | 1 | 9 | 51.21% |
| ACN250117C00200000 | 2024-04-16 2:59PM EDT | 200.00 | 122.60 | 111.10 | 114.30 | 0.00 | - | 1 | 13 | 48.82% |
| ACN250117C00210000 | 2022-09-29 1:43PM EDT | 210.00 | 81.00 | 103.50 | 108.50 | 0.00 | - | 1 | 3 | 52.68% |
| ACN250117C00220000 | 2024-04-23 2:11PM EDT | 220.00 | 105.81 | 93.60 | 96.20 | 0.00 | - | 2 | 8 | 44.15% |
| ACN250117C00230000 | 2023-12-01 2:46PM EDT | 230.00 | 118.15 | 128.70 | 131.80 | 0.00 | - | 1 | 29 | 101.26% |
| ACN250117C00240000 | 2023-10-03 10:00AM EDT | 240.00 | 89.90 | 84.90 | 87.70 | 0.00 | - | 1 | 5 | 50.69% |
| ACN250117C00250000 | 2024-05-15 10:22AM EDT | 250.00 | 64.39 | 68.00 | 69.40 | -21.88 | -25.36% | 2 | 43 | 36.72% |
| ACN250117C00260000 | 2024-05-15 11:59AM EDT | 260.00 | 58.30 | 59.70 | 61.10 | -32.70 | -35.93% | 1 | 87 | 34.78% |
| ACN250117C00270000 | 2024-05-07 3:35PM EDT | 270.00 | 56.72 | 52.50 | 53.50 | 0.00 | - | 1 | 218 | 33.41% |
| ACN250117C00280000 | 2024-05-15 9:45AM EDT | 280.00 | 42.85 | 44.70 | 46.10 | -4.25 | -9.02% | 6 | 388 | 31.90% |
| ACN250117C00290000 | 2024-05-14 9:46AM EDT | 290.00 | 41.50 | 37.30 | 39.30 | 0.00 | - | 1 | 2,694 | 30.64% |
| ACN250117C00300000 | 2024-05-15 9:45AM EDT | 300.00 | 29.00 | 32.10 | 33.10 | -2.55 | -8.08% | 6 | 498 | 29.55% |
| ACN250117C00310000 | 2024-05-14 11:04AM EDT | 310.00 | 28.80 | 26.50 | 27.80 | 0.00 | - | 2 | 2,637 | 28.89% |
| ACN250117C00320000 | 2024-05-15 11:44AM EDT | 320.00 | 20.10 | 21.80 | 22.90 | -2.67 | -11.73% | 1 | 225 | 28.10% |
| ACN250117C00330000 | 2024-05-09 2:32PM EDT | 330.00 | 16.70 | 17.30 | 18.30 | 0.00 | - | 1 | 640 | 27.08% |
| ACN250117C00340000 | 2024-05-15 2:19PM EDT | 340.00 | 13.70 | 13.60 | 14.20 | -0.40 | -2.84% | 24 | 198 | 26.01% |
| ACN250117C00350000 | 2024-05-15 1:27PM EDT | 350.00 | 10.60 | 10.50 | 11.10 | -0.32 | -2.93% | 1 | 724 | 25.42% |
| ACN250117C00360000 | 2024-05-13 3:56PM EDT | 360.00 | 8.30 | 8.00 | 8.60 | 0.00 | - | 2 | 323 | 24.96% |
| ACN250117C00370000 | 2024-05-15 11:17AM EDT | 370.00 | 5.40 | 6.10 | 6.60 | -2.30 | -29.87% | 1 | 323 | 24.59% |
| ACN250117C00380000 | 2024-05-15 12:17PM EDT | 380.00 | 4.53 | 4.50 | 5.00 | -1.67 | -26.94% | 2 | 419 | 24.26% |
| ACN250117C00390000 | 2024-05-14 10:04AM EDT | 390.00 | 4.15 | 3.40 | 3.80 | 0.00 | - | 1 | 147 | 24.07% |
| ACN250117C00400000 | 2024-05-14 10:50AM EDT | 400.00 | 3.06 | 2.50 | 2.90 | 0.00 | - | 1 | 351 | 23.98% |
| ACN250117C00410000 | 2024-05-07 3:54PM EDT | 410.00 | 2.55 | 1.85 | 2.15 | 0.00 | - | 1 | 244 | 23.77% |
| ACN250117C00420000 | 2024-04-29 3:27PM EDT | 420.00 | 1.75 | 1.35 | 1.70 | 0.00 | - | 76 | 290 | 23.96% |
| ACN250117C00430000 | 2024-05-06 1:44PM EDT | 430.00 | 1.30 | 1.00 | 1.40 | 0.00 | - | 5 | 209 | 24.34% |
| ACN250117C00440000 | 2024-05-07 9:52AM EDT | 440.00 | 1.12 | 0.70 | 1.20 | 0.00 | - | 1 | 330 | 24.87% |
| ACN250117C00450000 | 2024-04-29 10:23AM EDT | 450.00 | 0.93 | 0.30 | 1.15 | 0.00 | - | 3 | 230 | 25.87% |
| ACN250117C00460000 | 2024-05-07 3:34PM EDT | 460.00 | 0.67 | 0.05 | 0.80 | 0.00 | - | 7 | 253 | 25.40% |
| ACN250117C00470000 | 2024-05-14 9:30AM EDT | 470.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 10 | 68 | 26.20% |
| ACN250117C00480000 | 2024-04-19 2:57PM EDT | 480.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | 1 | 20 | 27.25% |
| ACN250117C00490000 | 2024-04-19 2:56PM EDT | 490.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 28.26% |
| ACN250117C00500000 | 2024-05-07 1:49PM EDT | 500.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 5 | 95 | 27.12% |
| ACN250117C00520000 | 2024-04-19 3:33PM EDT | 520.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 31.13% |
| ACN250117C00540000 | 2024-04-17 3:26PM EDT | 540.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 32.92% |
| ACN250117C00560000 | 2024-04-01 10:12AM EDT | 560.00 | 1.60 | 0.05 | 0.95 | 0.00 | - | 2 | 7 | 35.89% |
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 | 46.83% |
| ACN250117P00130000 | 2023-06-15 10:00AM EDT | 130.00 | 1.50 | 0.25 | 1.30 | 0.00 | - | 3 | 4 | 52.81% |
| ACN250117P00135000 | 2024-04-22 9:53AM EDT | 135.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 52.19% |
| ACN250117P00140000 | 2023-10-12 11:51AM EDT | 140.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 51.20% |
| 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 | 51.87% |
| ACN250117P00155000 | 2024-04-22 3:08PM EDT | 155.00 | 0.35 | 0.05 | 2.00 | 0.00 | - | 5 | 12 | 51.16% |
| ACN250117P00160000 | 2023-10-05 12:23PM EDT | 160.00 | 2.30 | 0.45 | 2.40 | 0.00 | - | 1 | 7 | 51.04% |
| ACN250117P00165000 | 2023-12-14 2:56PM EDT | 165.00 | 0.90 | 0.20 | 1.30 | 0.00 | - | 3 | 9 | 43.21% |
| ACN250117P00170000 | 2024-03-25 10:35AM EDT | 170.00 | 0.55 | 0.25 | 1.00 | 0.00 | - | 10 | 32 | 39.43% |
| ACN250117P00175000 | 2024-04-29 9:30AM EDT | 175.00 | 0.75 | 0.60 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| ACN250117P00180000 | 2024-02-02 12:32PM EDT | 180.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 1 | 15 | 36.08% |
| ACN250117P00185000 | 2024-04-12 1:05PM EDT | 185.00 | 1.00 | 0.40 | 1.90 | 0.00 | - | 2 | 45 | 39.16% |
| ACN250117P00190000 | 2024-01-22 4:21PM EDT | 190.00 | 0.80 | 0.50 | 1.40 | 0.00 | - | 2 | 21 | 35.11% |
| ACN250117P00195000 | 2024-04-09 9:55AM EDT | 195.00 | 0.93 | 1.10 | 1.65 | 0.00 | - | 1 | 179 | 34.64% |
| ACN250117P00200000 | 2024-05-09 2:28PM EDT | 200.00 | 1.60 | 1.10 | 1.75 | 0.00 | - | 1 | 111 | 33.44% |
| ACN250117P00210000 | 2024-05-02 9:56AM EDT | 210.00 | 2.25 | 1.70 | 1.95 | 0.00 | - | 1 | 78 | 31.01% |
| ACN250117P00220000 | 2024-04-30 3:45PM EDT | 220.00 | 3.28 | 2.25 | 2.50 | 0.00 | - | 3 | 129 | 29.64% |
| ACN250117P00230000 | 2024-05-15 10:15AM EDT | 230.00 | 3.40 | 3.00 | 3.20 | -0.28 | -7.61% | 2 | 143 | 28.31% |
| ACN250117P00240000 | 2024-05-13 3:41PM EDT | 240.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 1 | 248 | 27.27% |
| ACN250117P00250000 | 2024-05-14 10:35AM EDT | 250.00 | 5.00 | 5.20 | 5.50 | 0.00 | - | 1 | 118 | 26.31% |
| ACN250117P00260000 | 2024-05-15 11:46AM EDT | 260.00 | 7.40 | 6.80 | 7.20 | +0.40 | +5.71% | 2 | 379 | 25.47% |
| ACN250117P00270000 | 2024-05-14 10:30AM EDT | 270.00 | 8.20 | 8.70 | 9.10 | 0.00 | - | 10 | 288 | 24.37% |
| ACN250117P00280000 | 2024-05-15 11:42AM EDT | 280.00 | 12.00 | 11.20 | 11.50 | +0.70 | +6.19% | 2 | 695 | 23.36% |
| ACN250117P00290000 | 2024-05-15 11:27AM EDT | 290.00 | 15.25 | 14.10 | 14.50 | -0.05 | -0.33% | 24 | 358 | 22.44% |
| ACN250117P00300000 | 2024-05-15 12:44PM EDT | 300.00 | 18.10 | 17.40 | 18.30 | -1.50 | -7.65% | 7 | 1,179 | 21.73% |
| ACN250117P00310000 | 2024-05-14 11:04AM EDT | 310.00 | 21.15 | 21.90 | 22.50 | 0.00 | - | 1 | 358 | 20.73% |
| ACN250117P00320000 | 2024-05-15 9:30AM EDT | 320.00 | 27.70 | 27.00 | 27.80 | +1.25 | +4.73% | 1 | 629 | 20.11% |
| ACN250117P00330000 | 2024-05-01 1:11PM EDT | 330.00 | 37.70 | 31.70 | 34.10 | 0.00 | - | 50 | 480 | 19.75% |
| ACN250117P00340000 | 2024-05-09 2:39PM EDT | 340.00 | 41.05 | 38.40 | 39.70 | 0.00 | - | 5 | 435 | 17.74% |
| ACN250117P00350000 | 2024-04-26 11:01AM EDT | 350.00 | 46.10 | 46.20 | 48.00 | 0.00 | - | 1 | 374 | 18.06% |
| ACN250117P00360000 | 2024-05-01 10:56AM EDT | 360.00 | 61.73 | 54.30 | 55.30 | 0.00 | - | 1 | 56 | 15.92% |
| ACN250117P00370000 | 2024-04-30 3:21PM EDT | 370.00 | 69.80 | 63.00 | 64.60 | 0.00 | - | 5 | 110 | 16.25% |
| ACN250117P00380000 | 2024-04-24 2:26PM EDT | 380.00 | 66.20 | 71.70 | 74.70 | 0.00 | - | 7 | 26 | 18.18% |
| ACN250117P00390000 | 2024-04-29 2:14PM EDT | 390.00 | 87.20 | 81.70 | 84.40 | 0.00 | - | 20 | 0 | 18.98% |
| 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 | 71.11% |
| ACN250117P00440000 | 2022-10-07 3:00PM EDT | 440.00 | 181.37 | 177.00 | 181.40 | 0.00 | - | 2 | 0 | 82.93% |
| 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.