Singapore markets close in 6 hours 4 minutes
Straits Times Index
3,253.27 -11.26 (-0.34%) Nikkei
38,392.10 +189.73 (+0.50%) Hang Seng
18,450.76 +136.90 (+0.75%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,639.78 -1,146.51 (-1.83%) CMC Crypto 200
1,313.24 +18.57 (+1.44%)
Accenture plc (ACN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 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 | 0.00% |
| ACN250117C00130000 | 2023-12-01 1:05PM EDT | 130.00 | 208.90 | 220.00 | 225.00 | 0.00 | - | 1 | 1 | 169.00% |
| 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 | 0.00% |
| ACN250117C00150000 | 2023-08-16 3:40PM EDT | 150.00 | 164.70 | 166.70 | 171.50 | 0.00 | - | 1 | 16 | 72.93% |
| ACN250117C00155000 | 2023-11-27 11:14AM EDT | 155.00 | 183.50 | 200.00 | 204.10 | 0.00 | - | - | 1 | 150.54% |
| ACN250117C00160000 | 2023-08-31 10:28AM EDT | 160.00 | 172.95 | 152.10 | 156.50 | 0.00 | - | 1 | 1 | 50.84% |
| 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 | 68.94% |
| 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 | 135.30 | 138.90 | 0.00 | - | 2 | 3 | 52.49% |
| ACN250117C00185000 | 2023-12-13 11:28AM EDT | 185.00 | 164.08 | 174.50 | 177.80 | 0.00 | - | 1 | 5 | 129.84% |
| ACN250117C00190000 | 2023-10-02 12:08PM EDT | 190.00 | 126.40 | 119.10 | 123.20 | 0.00 | - | 2 | 3 | 34.48% |
| ACN250117C00195000 | 2024-04-09 9:55AM EDT | 195.00 | 142.48 | 121.20 | 124.50 | 0.00 | - | 1 | 9 | 52.06% |
| ACN250117C00200000 | 2024-04-16 2:59PM EDT | 200.00 | 122.60 | 116.70 | 120.60 | 0.00 | - | 1 | 13 | 52.25% |
| ACN250117C00210000 | 2022-09-29 1:43PM EDT | 210.00 | 81.00 | 103.50 | 108.50 | 0.00 | - | 1 | 3 | 43.67% |
| ACN250117C00220000 | 2024-04-23 2:11PM EDT | 220.00 | 105.81 | 98.30 | 101.80 | 0.00 | - | 2 | 8 | 46.01% |
| ACN250117C00230000 | 2023-12-01 2:46PM EDT | 230.00 | 118.15 | 128.70 | 131.80 | 0.00 | - | 1 | 29 | 95.03% |
| ACN250117C00240000 | 2023-10-03 10:00AM EDT | 240.00 | 89.90 | 84.90 | 87.70 | 0.00 | - | 1 | 5 | 46.61% |
| ACN250117C00250000 | 2024-04-11 12:41PM EDT | 250.00 | 86.27 | 72.40 | 75.40 | 0.00 | - | 5 | 43 | 39.12% |
| ACN250117C00260000 | 2024-04-01 12:55PM EDT | 260.00 | 91.00 | 57.80 | 59.00 | 0.00 | - | 1 | 87 | 26.17% |
| ACN250117C00270000 | 2024-05-07 3:35PM EDT | 270.00 | 56.72 | 56.20 | 59.00 | 0.00 | - | 1 | 218 | 35.24% |
| ACN250117C00280000 | 2024-05-07 10:27AM EDT | 280.00 | 49.56 | 48.20 | 51.30 | 0.00 | - | 3 | 388 | 33.48% |
| ACN250117C00290000 | 2024-05-07 2:21PM EDT | 290.00 | 42.13 | 42.30 | 44.10 | 0.00 | - | 3 | 2,693 | 31.95% |
| ACN250117C00300000 | 2024-05-06 11:23AM EDT | 300.00 | 31.55 | 34.80 | 37.30 | 0.00 | - | 5 | 498 | 30.45% |
| ACN250117C00310000 | 2024-05-07 3:59PM EDT | 310.00 | 30.50 | 30.30 | 31.10 | 0.00 | - | 23 | 2,641 | 29.14% |
| ACN250117C00320000 | 2024-05-08 11:58AM EDT | 320.00 | 25.70 | 24.00 | 26.60 | +3.70 | +16.82% | 1 | 215 | 29.01% |
| ACN250117C00330000 | 2024-05-08 12:05PM EDT | 330.00 | 20.90 | 20.10 | 21.00 | +3.19 | +18.01% | 105 | 533 | 27.32% |
| ACN250117C00340000 | 2024-05-08 11:27AM EDT | 340.00 | 16.80 | 16.20 | 16.80 | +0.41 | +2.50% | 1 | 197 | 26.47% |
| ACN250117C00350000 | 2024-05-08 3:46PM EDT | 350.00 | 13.20 | 12.80 | 13.40 | +1.20 | +10.00% | 8 | 724 | 25.91% |
| ACN250117C00360000 | 2024-05-08 11:58AM EDT | 360.00 | 10.40 | 9.80 | 10.40 | +1.40 | +15.56% | 1 | 318 | 25.24% |
| ACN250117C00370000 | 2024-05-08 9:30AM EDT | 370.00 | 7.70 | 7.50 | 8.10 | 0.00 | - | 1 | 324 | 24.83% |
| ACN250117C00380000 | 2024-05-08 2:10PM EDT | 380.00 | 6.20 | 5.70 | 6.30 | +0.28 | +4.73% | 3 | 419 | 24.57% |
| ACN250117C00390000 | 2024-05-03 12:54PM EDT | 390.00 | 3.78 | 4.30 | 4.70 | 0.00 | - | 1 | 147 | 24.09% |
| ACN250117C00400000 | 2024-05-06 3:46PM EDT | 400.00 | 2.90 | 3.20 | 3.60 | 0.00 | - | 6 | 360 | 23.94% |
| ACN250117C00410000 | 2024-05-07 3:54PM EDT | 410.00 | 2.55 | 2.40 | 2.75 | 0.00 | - | 1 | 244 | 23.83% |
| ACN250117C00420000 | 2024-04-29 3:27PM EDT | 420.00 | 1.75 | 1.80 | 2.25 | 0.00 | - | 76 | 290 | 24.15% |
| ACN250117C00430000 | 2024-05-06 1:44PM EDT | 430.00 | 1.30 | 1.35 | 2.40 | 0.00 | - | 1 | 209 | 25.92% |
| ACN250117C00440000 | 2024-05-07 9:52AM EDT | 440.00 | 1.12 | 1.00 | 1.25 | 0.00 | - | 100 | 330 | 23.83% |
| ACN250117C00450000 | 2024-04-29 10:23AM EDT | 450.00 | 0.93 | 0.70 | 1.00 | 0.00 | - | 3 | 230 | 24.04% |
| ACN250117C00460000 | 2024-05-07 3:34PM EDT | 460.00 | 0.67 | 0.35 | 1.00 | 0.00 | - | 10 | 253 | 25.17% |
| ACN250117C00470000 | 2024-05-01 9:59AM EDT | 470.00 | 0.55 | 0.45 | 0.85 | 0.00 | - | 10 | 56 | 25.56% |
| ACN250117C00480000 | 2024-04-19 2:57PM EDT | 480.00 | 0.80 | 0.20 | 0.75 | 0.00 | - | 1 | 20 | 26.07% |
| ACN250117C00490000 | 2024-04-19 2:56PM EDT | 490.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 27.08% |
| ACN250117C00500000 | 2024-05-07 1:49PM EDT | 500.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 3 | 95 | 25.59% |
| ACN250117C00520000 | 2024-04-19 3:33PM EDT | 520.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 4 | 29.93% |
| ACN250117C00540000 | 2024-04-17 3:26PM EDT | 540.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 31.71% |
| ACN250117C00560000 | 2024-04-01 10:12AM EDT | 560.00 | 1.60 | 0.05 | 0.95 | 0.00 | - | 2 | 7 | 34.62% |
Putsfor17 January 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 | 46.92% |
| ACN250117P00130000 | 2023-06-15 10:00AM EDT | 130.00 | 1.50 | 0.25 | 1.30 | 0.00 | - | 3 | 4 | 52.93% |
| ACN250117P00135000 | 2024-04-22 9:53AM EDT | 135.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 1 | 3 | 54.32% |
| ACN250117P00140000 | 2023-10-12 11:51AM EDT | 140.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 51.37% |
| 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 | 52.09% |
| ACN250117P00155000 | 2024-04-22 3:08PM EDT | 155.00 | 0.35 | 0.15 | 2.15 | 0.00 | - | 5 | 12 | 52.19% |
| ACN250117P00160000 | 2023-10-05 12:23PM EDT | 160.00 | 2.30 | 0.45 | 2.40 | 0.00 | - | 1 | 7 | 51.32% |
| ACN250117P00165000 | 2023-12-14 2:56PM EDT | 165.00 | 0.90 | 0.20 | 1.30 | 0.00 | - | 3 | 9 | 43.52% |
| ACN250117P00170000 | 2024-03-25 10:35AM EDT | 170.00 | 0.55 | 0.25 | 1.00 | 0.00 | - | 10 | 32 | 39.77% |
| ACN250117P00175000 | 2024-04-29 9:30AM EDT | 175.00 | 0.75 | 0.30 | 1.10 | 0.00 | - | 1 | 26 | 38.77% |
| ACN250117P00180000 | 2024-02-02 12:32PM EDT | 180.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 1 | 15 | 36.48% |
| ACN250117P00185000 | 2024-04-12 1:05PM EDT | 185.00 | 1.00 | 0.60 | 1.25 | 0.00 | - | 2 | 45 | 36.37% |
| ACN250117P00190000 | 2024-01-22 4:21PM EDT | 190.00 | 0.80 | 0.50 | 1.40 | 0.00 | - | 2 | 21 | 35.55% |
| ACN250117P00195000 | 2024-04-09 9:55AM EDT | 195.00 | 0.93 | 1.10 | 1.60 | 0.00 | - | 1 | 179 | 34.90% |
| ACN250117P00200000 | 2024-05-02 11:46AM EDT | 200.00 | 1.90 | 1.05 | 1.50 | 0.00 | - | 1 | 111 | 32.86% |
| ACN250117P00210000 | 2024-05-02 9:56AM EDT | 210.00 | 2.25 | 1.40 | 2.15 | 0.00 | - | 1 | 78 | 32.29% |
| ACN250117P00220000 | 2024-04-30 3:45PM EDT | 220.00 | 3.28 | 2.10 | 2.45 | 0.00 | - | 3 | 129 | 30.12% |
| ACN250117P00230000 | 2024-05-02 9:54AM EDT | 230.00 | 3.68 | 2.75 | 3.20 | 0.00 | - | 1 | 143 | 29.02% |
| ACN250117P00240000 | 2024-05-02 11:46AM EDT | 240.00 | 5.30 | 3.60 | 4.30 | 0.00 | - | 1 | 247 | 28.27% |
| ACN250117P00250000 | 2024-05-07 3:51PM EDT | 250.00 | 5.20 | 4.70 | 5.10 | 0.00 | - | 2 | 107 | 26.50% |
| ACN250117P00260000 | 2024-04-30 3:45PM EDT | 260.00 | 8.91 | 6.20 | 8.50 | 0.00 | - | 1 | 379 | 28.38% |
| ACN250117P00270000 | 2024-05-01 9:33AM EDT | 270.00 | 11.30 | 7.90 | 8.50 | 0.00 | - | 5 | 283 | 24.71% |
| ACN250117P00280000 | 2024-05-06 3:25PM EDT | 280.00 | 12.20 | 10.20 | 10.80 | 0.00 | - | 1 | 705 | 23.82% |
| ACN250117P00290000 | 2024-05-08 3:12PM EDT | 290.00 | 13.10 | 12.80 | 13.80 | -0.50 | -3.68% | 1 | 358 | 23.17% |
| ACN250117P00300000 | 2024-05-03 11:36AM EDT | 300.00 | 20.20 | 16.10 | 16.90 | 0.00 | - | 7 | 1,177 | 22.03% |
| ACN250117P00310000 | 2024-05-06 3:24PM EDT | 310.00 | 23.40 | 20.00 | 20.80 | 0.00 | - | 2 | 336 | 21.08% |
| ACN250117P00320000 | 2024-05-08 11:28AM EDT | 320.00 | 24.78 | 24.60 | 25.40 | -0.92 | -3.58% | 100 | 527 | 20.15% |
| ACN250117P00330000 | 2024-05-01 1:11PM EDT | 330.00 | 37.70 | 29.70 | 31.60 | 0.00 | - | 50 | 480 | 20.08% |
| ACN250117P00340000 | 2024-05-03 2:31PM EDT | 340.00 | 41.70 | 35.70 | 37.00 | 0.00 | - | 5 | 434 | 18.43% |
| ACN250117P00350000 | 2024-04-26 11:01AM EDT | 350.00 | 46.10 | 42.50 | 43.90 | 0.00 | - | 1 | 374 | 17.49% |
| ACN250117P00360000 | 2024-05-01 10:56AM EDT | 360.00 | 61.73 | 49.50 | 51.40 | 0.00 | - | 1 | 56 | 16.28% |
| ACN250117P00370000 | 2024-04-30 3:21PM EDT | 370.00 | 69.80 | 57.90 | 60.50 | 0.00 | - | 5 | 110 | 16.68% |
| ACN250117P00380000 | 2024-04-24 2:26PM EDT | 380.00 | 66.20 | 66.30 | 70.00 | 0.00 | - | 7 | 26 | 17.43% |
| ACN250117P00390000 | 2024-04-29 2:14PM EDT | 390.00 | 87.20 | 75.90 | 79.70 | 0.00 | - | 20 | 0 | 18.34% |
| 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 | 73.13% |
| ACN250117P00440000 | 2022-10-07 3:00PM EDT | 440.00 | 181.37 | 177.00 | 181.40 | 0.00 | - | 2 | 0 | 84.68% |
| 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.