Acuity Brands, Inc. (AYI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 65.20 | 70.00 | 0.00 | - | 1 | 18 | 91.70% |
| AYI240517C00200000 | 2024-04-30 9:42AM EDT | 200.00 | 53.90 | 60.20 | 65.00 | 0.00 | - | 1 | 14 | 84.86% |
| AYI240517C00210000 | 2024-04-03 10:47AM EDT | 210.00 | 64.20 | 41.50 | 45.10 | 0.00 | - | 2 | 36 | 0.00% |
| AYI240517C00220000 | 2024-04-19 2:30PM EDT | 220.00 | 27.70 | 40.10 | 45.00 | 0.00 | - | 10 | 25 | 57.13% |
| AYI240517C00230000 | 2024-04-19 1:17PM EDT | 230.00 | 19.79 | 30.20 | 35.00 | 0.00 | - | 3 | 24 | 79.79% |
| AYI240517C00240000 | 2024-05-02 10:45AM EDT | 240.00 | 9.00 | 20.50 | 25.00 | 0.00 | - | 4 | 25 | 61.77% |
| AYI240517C00250000 | 2024-05-02 10:20AM EDT | 250.00 | 15.10 | 11.80 | 15.50 | +12.20 | +420.69% | 1 | 68 | 46.69% |
| AYI240517C00260000 | 2024-05-08 2:03PM EDT | 260.00 | 6.40 | 4.00 | 5.20 | +1.70 | +36.17% | 4 | 61 | 22.97% |
| AYI240517C00270000 | 2024-05-06 1:56PM EDT | 270.00 | 1.30 | 0.65 | 1.10 | +0.57 | +78.08% | 11 | 118 | 21.45% |
| AYI240517C00280000 | 2024-05-06 1:56PM EDT | 280.00 | 0.23 | 0.15 | 0.40 | 0.00 | - | 1 | 119 | 27.25% |
| AYI240517C00290000 | 2024-04-11 3:35PM EDT | 290.00 | 1.10 | 0.05 | 0.70 | 0.00 | - | 2 | 11 | 42.99% |
| AYI240517C00300000 | 2024-04-10 10:21AM EDT | 300.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 54.37% |
| AYI240517C00310000 | 2024-04-11 3:35PM EDT | 310.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 2 | 8 | 59.13% |
| AYI240517C00320000 | 2024-04-02 11:47AM EDT | 320.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 60.30% |
| AYI240517C00340000 | 2024-04-08 9:45AM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| AYI240517C00350000 | 2024-04-08 11:36AM EDT | 350.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 9 | 72.66% |
| AYI240517C00380000 | 2024-03-05 2:22PM EDT | 380.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | - | 2 | 102.64% |
Putsfor17 May 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 | 266.50% |
| AYI240517P00125000 | 2023-11-13 12:56PM EDT | 125.00 | 1.30 | 0.05 | 1.50 | 0.00 | - | 3 | 14 | 235.94% |
| AYI240517P00130000 | 2023-11-08 11:20AM EDT | 130.00 | 2.05 | 0.20 | 3.30 | 0.00 | - | 1 | 9 | 261.96% |
| AYI240517P00135000 | 2023-11-13 1:51PM EDT | 135.00 | 2.25 | 0.00 | 2.20 | 0.00 | - | 5 | 40 | 227.73% |
| AYI240517P00140000 | 2023-11-13 11:41AM EDT | 140.00 | 2.85 | 1.00 | 2.30 | 0.00 | - | 2 | 4 | 234.91% |
| AYI240517P00145000 | 2023-11-08 10:51AM EDT | 145.00 | 4.50 | 1.80 | 2.25 | 0.00 | - | 1 | 8 | 233.69% |
| AYI240517P00150000 | 2023-11-20 1:58PM EDT | 150.00 | 3.00 | 1.05 | 1.85 | 0.00 | - | 1 | 52 | 206.93% |
| AYI240517P00155000 | 2024-01-26 12:26PM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 154.59% |
| AYI240517P00160000 | 2024-01-10 2:27PM EDT | 160.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 247 | 146.29% |
| AYI240517P00165000 | 2023-12-27 12:33PM EDT | 165.00 | 2.55 | 0.00 | 1.65 | 0.00 | - | 1 | 3 | 157.91% |
| AYI240517P00170000 | 2024-01-09 4:03PM EDT | 170.00 | 1.10 | 0.00 | 1.80 | 0.00 | - | 2 | 15 | 151.61% |
| AYI240517P00175000 | 2023-12-26 12:10PM EDT | 175.00 | 4.80 | 0.10 | 0.85 | 0.00 | - | 1 | 3 | 127.44% |
| AYI240517P00180000 | 2023-12-05 12:38PM EDT | 180.00 | 10.80 | 4.70 | 5.30 | 0.00 | - | - | 1 | 206.06% |
| AYI240517P00185000 | 2023-12-29 12:33PM EDT | 185.00 | 6.80 | 0.10 | 2.35 | 0.00 | - | 16 | 13 | 134.52% |
| AYI240517P00190000 | 2023-12-29 12:26PM EDT | 190.00 | 8.20 | 0.55 | 1.45 | 0.00 | - | 1 | 2 | 120.70% |
| AYI240517P00195000 | 2024-01-29 2:29PM EDT | 195.00 | 1.80 | 0.35 | 2.30 | 0.00 | - | 3 | 20 | 119.78% |
| AYI240517P00200000 | 2024-04-16 1:07PM EDT | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 68.75% |
| AYI240517P00210000 | 2024-04-02 3:35PM EDT | 210.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 73.34% |
| AYI240517P00220000 | 2024-04-23 3:48PM EDT | 220.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 72 | 56.06% |
| AYI240517P00230000 | 2024-05-06 2:13PM EDT | 230.00 | 0.48 | 0.00 | 1.15 | 0.00 | - | 80 | 114 | 51.81% |
| AYI240517P00240000 | 2024-05-06 2:57PM EDT | 240.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 81 | 117 | 12.50% |
| AYI240517P00250000 | 2024-05-06 2:57PM EDT | 250.00 | 0.83 | 0.15 | 0.50 | 0.00 | - | 6 | 48 | 23.19% |
| AYI240517P00260000 | 2024-04-30 1:42PM EDT | 260.00 | 11.00 | 1.90 | 3.10 | 0.00 | - | 8 | 39 | 23.99% |
| AYI240517P00270000 | 2024-04-17 10:18AM EDT | 270.00 | 18.96 | 6.60 | 10.40 | 0.00 | - | 5 | 63 | 32.58% |
| AYI240517P00280000 | 2024-05-06 3:52PM EDT | 280.00 | 21.10 | 15.50 | 20.00 | 0.00 | - | 1 | 2 | 46.31% |
© 2024 Yahoo. All rights reserved.