Acuity Brands, Inc. (AYI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYI240517C00170000 | 2023-12-18 2:13PM EDT | 170.00 | 40.00 | 57.70 | 62.40 | 0.00 | - | 3 | 16 | 0.00% |
| AYI240517C00175000 | 2023-11-29 3:49PM EDT | 175.00 | 18.20 | 36.70 | 38.90 | 0.00 | - | 11 | 17 | 0.00% |
| AYI240517C00180000 | 2023-11-16 11:28AM EDT | 180.00 | 17.80 | 31.40 | 34.30 | 0.00 | - | 4 | 17 | 0.00% |
| AYI240517C00185000 | 2023-11-21 11:27AM EDT | 185.00 | 13.60 | 27.40 | 28.50 | 0.00 | - | 3 | 16 | 0.00% |
| AYI240517C00190000 | 2023-11-28 11:13AM EDT | 190.00 | 10.90 | 26.40 | 28.50 | 0.00 | - | 1 | 4 | 0.00% |
| AYI240517C00195000 | 2024-04-30 9:42AM EDT | 195.00 | 58.88 | 53.40 | 56.10 | 0.00 | - | 1 | 18 | 75.64% |
| AYI240517C00200000 | 2024-04-30 9:42AM EDT | 200.00 | 53.90 | 48.60 | 51.50 | 0.00 | - | 1 | 14 | 75.73% |
| AYI240517C00210000 | 2024-04-03 10:47AM EDT | 210.00 | 64.20 | 38.50 | 41.70 | 0.00 | - | 2 | 36 | 65.06% |
| AYI240517C00220000 | 2024-04-19 2:30PM EDT | 220.00 | 27.70 | 28.70 | 31.30 | 0.00 | - | 10 | 25 | 47.34% |
| AYI240517C00230000 | 2024-04-19 1:17PM EDT | 230.00 | 19.79 | 19.40 | 21.90 | 0.00 | - | 3 | 24 | 40.06% |
| AYI240517C00240000 | 2024-05-02 10:45AM EDT | 240.00 | 9.00 | 11.50 | 12.40 | -1.10 | -10.89% | 4 | 21 | 28.94% |
| AYI240517C00250000 | 2024-05-02 10:20AM EDT | 250.00 | 2.90 | 4.50 | 5.30 | -0.45 | -13.43% | 1 | 68 | 24.79% |
| AYI240517C00260000 | 2024-05-01 3:57PM EDT | 260.00 | 0.85 | 0.95 | 1.70 | 0.00 | - | 1 | 61 | 24.33% |
| AYI240517C00270000 | 2024-05-02 10:07AM EDT | 270.00 | 0.25 | 0.00 | 1.20 | -0.74 | -74.75% | 10 | 126 | 32.73% |
| AYI240517C00280000 | 2024-04-16 2:54PM EDT | 280.00 | 0.66 | 0.00 | 0.40 | 0.00 | - | 2 | 119 | 33.01% |
| AYI240517C00290000 | 2024-04-11 3:35PM EDT | 290.00 | 1.10 | 0.05 | 0.55 | 0.00 | - | 2 | 11 | 43.58% |
| AYI240517C00300000 | 2024-04-10 10:21AM EDT | 300.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 1 | 38 | 50.29% |
| AYI240517C00310000 | 2024-04-11 3:35PM EDT | 310.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 51.07% |
| AYI240517C00320000 | 2024-04-02 11:47AM EDT | 320.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 57.23% |
| AYI240517C00340000 | 2024-04-08 9:45AM EDT | 340.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 68.75% |
| AYI240517C00350000 | 2024-04-08 11:36AM EDT | 350.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 9 | 65.82% |
| AYI240517C00380000 | 2024-03-05 2:22PM EDT | 380.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | - | 2 | 90.23% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYI240517P00120000 | 2023-10-04 10:02AM EDT | 120.00 | 1.30 | 0.80 | 1.55 | 0.00 | - | - | 2 | 201.17% |
| AYI240517P00125000 | 2023-11-13 12:56PM EDT | 125.00 | 1.30 | 0.05 | 1.50 | 0.00 | - | 3 | 14 | 177.34% |
| AYI240517P00130000 | 2023-11-08 11:20AM EDT | 130.00 | 2.05 | 0.20 | 3.30 | 0.00 | - | 1 | 9 | 196.97% |
| AYI240517P00135000 | 2023-11-13 1:51PM EDT | 135.00 | 2.25 | 0.00 | 2.20 | 0.00 | - | 5 | 40 | 170.36% |
| AYI240517P00140000 | 2023-11-13 11:41AM EDT | 140.00 | 2.85 | 1.00 | 2.30 | 0.00 | - | 2 | 4 | 175.44% |
| AYI240517P00145000 | 2023-11-08 10:51AM EDT | 145.00 | 4.50 | 1.80 | 2.25 | 0.00 | - | 1 | 8 | 174.12% |
| AYI240517P00150000 | 2023-11-20 1:58PM EDT | 150.00 | 3.00 | 1.05 | 1.85 | 0.00 | - | 1 | 52 | 153.30% |
| AYI240517P00155000 | 2024-01-26 12:26PM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 113.28% |
| AYI240517P00160000 | 2024-01-10 2:27PM EDT | 160.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 247 | 106.64% |
| AYI240517P00165000 | 2023-12-27 12:33PM EDT | 165.00 | 2.55 | 0.00 | 1.65 | 0.00 | - | 1 | 3 | 114.94% |
| AYI240517P00170000 | 2024-01-09 4:03PM EDT | 170.00 | 1.10 | 0.00 | 1.80 | 0.00 | - | 2 | 15 | 109.77% |
| AYI240517P00175000 | 2023-12-26 12:10PM EDT | 175.00 | 4.80 | 0.10 | 0.85 | 0.00 | - | 1 | 3 | 91.31% |
| AYI240517P00180000 | 2023-12-05 12:38PM EDT | 180.00 | 10.80 | 4.70 | 5.30 | 0.00 | - | - | 1 | 149.88% |
| AYI240517P00185000 | 2023-12-29 12:33PM EDT | 185.00 | 6.80 | 0.10 | 2.35 | 0.00 | - | 16 | 13 | 95.48% |
| AYI240517P00190000 | 2023-12-29 12:26PM EDT | 190.00 | 8.20 | 0.55 | 1.45 | 0.00 | - | 1 | 2 | 84.69% |
| AYI240517P00195000 | 2024-01-29 2:29PM EDT | 195.00 | 1.80 | 0.35 | 2.30 | 0.00 | - | 3 | 20 | 83.40% |
| AYI240517P00200000 | 2024-04-16 1:07PM EDT | 200.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 54.93% |
| AYI240517P00210000 | 2024-04-02 3:35PM EDT | 210.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 55.27% |
| AYI240517P00220000 | 2024-04-23 3:48PM EDT | 220.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 1 | 72 | 41.16% |
| AYI240517P00230000 | 2024-04-15 10:51AM EDT | 230.00 | 0.95 | 0.20 | 0.45 | 0.00 | - | 80 | 126 | 27.66% |
| AYI240517P00240000 | 2024-05-02 12:07PM EDT | 240.00 | 1.55 | 1.05 | 1.40 | -0.53 | -25.48% | 3 | 128 | 24.00% |
| AYI240517P00250000 | 2024-05-02 10:49AM EDT | 250.00 | 6.10 | 4.10 | 4.50 | -0.18 | -2.87% | 4 | 51 | 22.11% |
| AYI240517P00260000 | 2024-04-30 1:42PM EDT | 260.00 | 11.00 | 9.60 | 11.20 | 0.00 | - | 8 | 39 | 22.68% |
| AYI240517P00270000 | 2024-04-17 10:18AM EDT | 270.00 | 18.96 | 19.40 | 22.00 | 0.00 | - | 5 | 63 | 40.59% |
| AYI240517P00280000 | 2024-04-19 9:34AM EDT | 280.00 | 33.30 | 28.80 | 31.90 | 0.00 | - | 1 | 2 | 51.11% |
© 2024 Yahoo. All rights reserved.