Accenture plc (ACN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
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 | 125.11% |
| ACN260116C00170000 | 2024-04-05 11:49AM EDT | 170.00 | 172.90 | 141.50 | 146.00 | 0.00 | - | 1 | 2 | 40.58% |
| ACN260116C00175000 | 2024-03-22 3:21PM EDT | 175.00 | 171.65 | 151.50 | 156.00 | 0.00 | - | 2 | 2 | 56.20% |
| 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 | 107.60% |
| ACN260116C00190000 | 2024-04-25 1:17PM EDT | 190.00 | 131.57 | 127.50 | 131.70 | 0.00 | - | - | 3 | 42.12% |
| ACN260116C00200000 | 2024-04-30 10:05AM EDT | 200.00 | 118.00 | 119.50 | 123.90 | 0.00 | - | 1 | 5 | 41.40% |
| ACN260116C00210000 | 2024-05-07 1:58PM EDT | 210.00 | 116.80 | 111.50 | 115.80 | 0.00 | - | - | 1 | 40.16% |
| ACN260116C00220000 | 2024-01-12 4:43PM EDT | 220.00 | 151.20 | 165.00 | 169.50 | 0.00 | - | - | 1 | 92.32% |
| ACN260116C00230000 | 2024-05-09 10:36AM EDT | 230.00 | 95.85 | 96.60 | 99.40 | 0.00 | - | 4 | 2 | 37.16% |
| ACN260116C00240000 | 2024-05-14 12:07PM EDT | 240.00 | 92.80 | 89.40 | 91.80 | 0.00 | - | 1 | 2 | 36.04% |
| ACN260116C00250000 | 2024-04-01 12:36PM EDT | 250.00 | 113.00 | 80.10 | 83.10 | 0.00 | - | 1 | 22 | 33.91% |
| ACN260116C00260000 | 2024-03-22 2:30PM EDT | 260.00 | 104.76 | 85.80 | 89.20 | 0.00 | - | 1 | 23 | 42.86% |
| ACN260116C00270000 | 2024-03-21 11:52AM EDT | 270.00 | 108.00 | 79.20 | 81.60 | 0.00 | - | 1 | 2 | 40.98% |
| ACN260116C00280000 | 2024-05-09 2:46PM EDT | 280.00 | 62.46 | 62.60 | 64.60 | 0.00 | - | 1 | 6 | 32.54% |
| ACN260116C00290000 | 2024-04-25 11:00AM EDT | 290.00 | 58.80 | 56.60 | 58.70 | 0.00 | - | 1 | 23 | 31.88% |
| ACN260116C00300000 | 2024-05-13 3:26PM EDT | 300.00 | 50.00 | 51.70 | 52.70 | -2.90 | -5.48% | 1 | 569 | 30.97% |
| ACN260116C00310000 | 2024-05-15 9:40AM EDT | 310.00 | 43.62 | 46.70 | 47.60 | -4.38 | -9.13% | 6 | 550 | 30.47% |
| ACN260116C00320000 | 2024-05-14 1:05PM EDT | 320.00 | 42.85 | 41.30 | 42.70 | 0.00 | - | 1 | 46 | 29.91% |
| ACN260116C00330000 | 2024-05-15 10:08AM EDT | 330.00 | 35.20 | 36.80 | 38.00 | -1.45 | -3.96% | 2 | 72 | 29.29% |
| ACN260116C00340000 | 2024-04-25 11:41AM EDT | 340.00 | 31.10 | 32.50 | 34.10 | -3.30 | -9.59% | 3 | 135 | 28.99% |
| ACN260116C00350000 | 2024-05-08 1:51PM EDT | 350.00 | 33.00 | 28.70 | 30.20 | 0.00 | - | 1 | 54 | 28.50% |
| ACN260116C00360000 | 2024-05-14 12:43PM EDT | 360.00 | 24.00 | 25.10 | 27.60 | -2.50 | -9.43% | 20 | 177 | 28.67% |
| ACN260116C00370000 | 2024-05-14 9:34AM EDT | 370.00 | 22.90 | 22.20 | 23.30 | 0.00 | - | 4 | 108 | 27.56% |
| ACN260116C00380000 | 2024-05-09 1:42PM EDT | 380.00 | 19.00 | 19.40 | 21.30 | 0.00 | - | 3 | 111 | 27.79% |
| ACN260116C00390000 | 2024-05-09 10:36AM EDT | 390.00 | 16.25 | 16.80 | 17.90 | 0.00 | - | 1 | 61 | 26.90% |
| ACN260116C00400000 | 2024-05-13 10:46AM EDT | 400.00 | 15.52 | 14.60 | 16.40 | 0.00 | - | 1 | 108 | 27.18% |
| ACN260116C00410000 | 2024-05-15 12:32PM EDT | 410.00 | 12.40 | 11.80 | 13.40 | -0.80 | -6.06% | 5 | 69 | 26.18% |
| ACN260116C00420000 | 2024-04-26 10:53AM EDT | 420.00 | 12.60 | 9.10 | 12.30 | 0.00 | - | 1 | 7 | 26.49% |
| ACN260116C00430000 | 2024-04-25 9:32AM EDT | 430.00 | 11.04 | 8.60 | 10.20 | 0.00 | - | 1 | 74 | 25.84% |
| ACN260116C00440000 | 2024-03-04 1:25PM EDT | 440.00 | 37.06 | 15.00 | 16.40 | 0.00 | - | 1 | 10 | 32.03% |
| ACN260116C00450000 | 2024-05-03 12:18PM EDT | 450.00 | 7.06 | 6.60 | 7.60 | 0.00 | - | 10 | 27 | 25.43% |
| ACN260116C00460000 | 2024-05-09 9:35AM EDT | 460.00 | 5.70 | 5.70 | 6.60 | -0.80 | -12.31% | 2 | 57 | 25.31% |
| ACN260116C00470000 | 2024-03-08 10:32AM EDT | 470.00 | 28.13 | 10.30 | 11.60 | 0.00 | - | 1 | 7 | 31.14% |
| ACN260116C00480000 | 2024-05-14 9:55AM EDT | 480.00 | 5.20 | 4.10 | 6.70 | 0.00 | - | 1 | 33 | 27.19% |
| ACN260116C00490000 | 2024-04-01 10:00AM EDT | 490.00 | 9.80 | 3.50 | 4.70 | 0.00 | - | 3 | 5 | 25.57% |
| ACN260116C00500000 | 2024-04-12 9:32AM EDT | 500.00 | 6.00 | 2.00 | 3.90 | 0.00 | - | 1 | 40 | 25.21% |
| ACN260116C00520000 | 2024-03-12 10:13AM EDT | 520.00 | 15.10 | 4.60 | 5.10 | 0.00 | - | 4 | 7 | 28.39% |
| ACN260116C00540000 | 2024-05-10 9:30AM EDT | 540.00 | 1.90 | 1.55 | 2.30 | 0.00 | - | 1 | 11 | 25.16% |
| ACN260116C00560000 | 2024-05-07 9:35AM EDT | 560.00 | 1.65 | 1.00 | 2.55 | 0.00 | - | 3 | 190 | 26.92% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACN260116P00150000 | 2024-04-12 12:39PM EDT | 150.00 | 2.00 | 0.75 | 2.00 | 0.00 | - | 1 | 9 | 34.08% |
| ACN260116P00160000 | 2024-03-07 4:04PM EDT | 160.00 | 1.18 | 1.05 | 3.50 | 0.00 | - | 1 | 8 | 35.62% |
| ACN260116P00165000 | 2024-01-30 11:49AM EDT | 165.00 | 1.80 | 0.60 | 2.95 | 0.00 | - | 2 | 3 | 32.84% |
| ACN260116P00170000 | 2024-04-25 10:25AM EDT | 170.00 | 3.25 | 1.65 | 3.40 | 0.00 | - | 1 | 6 | 32.60% |
| ACN260116P00175000 | 2024-05-09 11:14AM EDT | 175.00 | 3.40 | 3.00 | 3.70 | 0.00 | - | 1 | 8 | 31.94% |
| ACN260116P00180000 | 2024-05-15 10:26AM EDT | 180.00 | 3.66 | 3.40 | 5.80 | -0.16 | -4.19% | 1 | 1 | 34.61% |
| ACN260116P00190000 | 2024-05-09 3:44PM EDT | 190.00 | 4.50 | 4.20 | 4.80 | 0.00 | - | 1 | 8 | 30.14% |
| ACN260116P00195000 | 2024-05-09 11:32AM EDT | 195.00 | 5.10 | 4.70 | 5.30 | 0.00 | - | 1 | 16 | 29.69% |
| ACN260116P00200000 | 2024-05-14 2:34PM EDT | 200.00 | 5.30 | 5.20 | 6.60 | 0.00 | - | 1 | 20 | 30.38% |
| ACN260116P00210000 | 2024-05-15 1:45PM EDT | 210.00 | 6.87 | 6.40 | 7.10 | +1.27 | +22.68% | 1 | 46 | 28.45% |
| ACN260116P00220000 | 2024-05-07 10:33AM EDT | 220.00 | 7.60 | 7.80 | 8.60 | 0.00 | - | 10 | 49 | 27.71% |
| ACN260116P00230000 | 2024-05-15 11:38AM EDT | 230.00 | 10.20 | 9.40 | 10.40 | 0.00 | - | 4 | 23 | 27.07% |
| ACN260116P00240000 | 2024-04-25 11:14AM EDT | 240.00 | 12.30 | 11.60 | 14.00 | 0.00 | - | 4 | 27 | 27.87% |
| ACN260116P00250000 | 2024-05-15 11:50AM EDT | 250.00 | 14.40 | 13.40 | 15.70 | 0.00 | - | 4 | 85 | 26.57% |
| ACN260116P00260000 | 2024-05-14 1:34PM EDT | 260.00 | 16.00 | 16.20 | 17.30 | 0.00 | - | 1 | 87 | 25.06% |
| ACN260116P00270000 | 2024-05-15 11:46AM EDT | 270.00 | 19.80 | 18.60 | 20.80 | +1.70 | +9.39% | 3 | 83 | 24.84% |
| ACN260116P00280000 | 2024-05-15 11:38AM EDT | 280.00 | 23.00 | 21.90 | 23.10 | +2.04 | +9.73% | 3 | 103 | 23.49% |
| ACN260116P00290000 | 2024-05-15 10:56AM EDT | 290.00 | 26.45 | 25.40 | 26.80 | -2.35 | -8.16% | 20 | 61 | 22.91% |
| ACN260116P00300000 | 2024-05-15 11:38AM EDT | 300.00 | 30.50 | 29.20 | 30.50 | +1.30 | +4.45% | 2 | 142 | 22.08% |
| ACN260116P00310000 | 2024-05-07 9:38AM EDT | 310.00 | 35.58 | 33.40 | 35.00 | +2.58 | +7.82% | 4 | 69 | 21.50% |
| ACN260116P00320000 | 2024-04-29 12:05PM EDT | 320.00 | 39.85 | 37.90 | 39.50 | 0.00 | - | 1 | 24 | 20.66% |
| ACN260116P00330000 | 2024-05-06 10:04AM EDT | 330.00 | 43.64 | 43.10 | 44.70 | 0.00 | - | 11 | 57 | 19.97% |
| ACN260116P00340000 | 2024-04-12 9:30AM EDT | 340.00 | 42.50 | 47.80 | 50.50 | 0.00 | - | 6 | 71 | 19.37% |
| ACN260116P00350000 | 2024-05-06 10:04AM EDT | 350.00 | 55.40 | 54.60 | 56.50 | 0.00 | - | 19 | 87 | 18.59% |
| ACN260116P00360000 | 2024-03-21 3:06PM EDT | 360.00 | 44.50 | 56.10 | 57.90 | 0.00 | - | 22 | 31 | 13.82% |
| 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 | 20.09% |
| 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.