NYSE - Nasdaq Real Time Price • USD
Acuity Brands, Inc. (AYI)
As of 1:35 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYI240517C00170000 | 12/18/2023 6:13 PM | 170 | 40.00 | 57.70 | 62.40 | 0.00 | 0.00% | 3 | 16 | 0.00% |
| AYI240517C00175000 | 11/29/2023 7:49 PM | 175 | 18.20 | 36.70 | 38.90 | 0.00 | 0.00% | 11 | 17 | 0.00% |
| AYI240517C00180000 | 11/16/2023 3:28 PM | 180 | 17.80 | 31.40 | 34.30 | 0.00 | 0.00% | 4 | 17 | 0.00% |
| AYI240517C00185000 | 11/21/2023 3:27 PM | 185 | 13.60 | 27.40 | 28.50 | 0.00 | 0.00% | 3 | 16 | 0.00% |
| AYI240517C00190000 | 11/28/2023 3:13 PM | 190 | 10.90 | 26.40 | 28.50 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| AYI240517C00195000 | 4/19/2024 4:07 PM | 195 | 53.39 | 56.50 | 59.20 | 0.00 | 0.00% | 1 | 19 | 60.43% |
| AYI240517C00200000 | 4/19/2024 4:07 PM | 200 | 48.44 | 51.50 | 54.30 | 0.00 | 0.00% | 1 | 14 | 56.40% |
| AYI240517C00210000 | 4/3/2024 2:47 PM | 210 | 64.20 | 41.70 | 44.40 | 0.00 | 0.00% | 2 | 36 | 63.45% |
| AYI240517C00220000 | 4/19/2024 6:30 PM | 220 | 27.70 | 31.60 | 34.40 | 0.00 | 0.00% | 10 | 25 | 51.42% |
| AYI240517C00230000 | 4/19/2024 5:17 PM | 230 | 19.79 | 23.20 | 24.70 | 0.00 | 0.00% | 3 | 24 | 41.32% |
| AYI240517C00240000 | 4/22/2024 3:39 PM | 240 | 11.80 | 14.70 | 16.30 | 0.00 | 0.00% | 5 | 19 | 36.60% |
| AYI240517C00250000 | 4/25/2024 2:46 PM | 250 | 5.50 | 7.20 | 7.80 | 0.00 | 0.00% | 2 | 67 | 26.78% |
| AYI240517C00260000 | 4/26/2024 2:31 PM | 260 | 3.00 | 2.35 | 3.30 | 0.00 | 0.00% | 1 | 60 | 25.64% |
| AYI240517C00270000 | 4/24/2024 3:02 PM | 270 | 0.99 | 0.50 | 0.85 | 0.00 | 0.00% | 1 | 126 | 23.19% |
| AYI240517C00280000 | 4/16/2024 6:54 PM | 280 | 0.66 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 119 | 30.57% |
| AYI240517C00290000 | 4/11/2024 7:35 PM | 290 | 1.10 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 11 | 36.16% |
| AYI240517C00300000 | 4/10/2024 2:21 PM | 300 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 38 | 44.85% |
| AYI240517C00310000 | 4/11/2024 7:35 PM | 310 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 8 | 47.39% |
| AYI240517C00320000 | 4/2/2024 3:47 PM | 320 | 0.75 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 5 | 53.13% |
| AYI240517C00340000 | 4/8/2024 1:45 PM | 340 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 60.89% |
| AYI240517C00350000 | 4/8/2024 3:36 PM | 350 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 9 | 54.88% |
| AYI240517C00380000 | 3/5/2024 6:22 PM | 380 | 0.16 | 0.00 | 0.55 | 0.00 | 0.00% | - | 2 | 75.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYI240517P00120000 | 10/4/2023 2:02 PM | 120 | 1.30 | 0.80 | 1.55 | 0.00 | 0.00% | - | 2 | 172.95% |
| AYI240517P00125000 | 11/13/2023 4:56 PM | 125 | 1.30 | 0.05 | 1.50 | 0.00 | 0.00% | 3 | 14 | 152.64% |
| AYI240517P00130000 | 11/8/2023 3:20 PM | 130 | 2.05 | 0.20 | 3.30 | 0.00 | 0.00% | 1 | 9 | 169.48% |
| AYI240517P00135000 | 11/13/2023 5:51 PM | 135 | 2.25 | 0.00 | 2.20 | 0.00 | 0.00% | 5 | 40 | 146.73% |
| AYI240517P00140000 | 11/13/2023 3:41 PM | 140 | 2.85 | 1.00 | 2.30 | 0.00 | 0.00% | 2 | 4 | 151.17% |
| AYI240517P00145000 | 11/8/2023 2:51 PM | 145 | 4.50 | 1.80 | 2.25 | 0.00 | 0.00% | 1 | 8 | 150.07% |
| AYI240517P00150000 | 11/20/2023 5:58 PM | 150 | 3.00 | 1.05 | 1.85 | 0.00 | 0.00% | 1 | 52 | 132.28% |
| AYI240517P00155000 | 1/26/2024 4:26 PM | 155 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 95 | 97.95% |
| AYI240517P00160000 | 1/10/2024 6:27 PM | 160 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 247 | 92.29% |
| AYI240517P00165000 | 12/27/2023 4:33 PM | 165 | 2.55 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 3 | 99.51% |
| AYI240517P00170000 | 1/9/2024 8:03 PM | 170 | 1.10 | 0.00 | 1.80 | 0.00 | 0.00% | 2 | 15 | 95.12% |
| AYI240517P00175000 | 12/26/2023 4:10 PM | 175 | 4.80 | 0.10 | 0.85 | 0.00 | 0.00% | 1 | 3 | 79.30% |
| AYI240517P00180000 | 12/5/2023 4:38 PM | 180 | 10.80 | 4.70 | 5.30 | 0.00 | 0.00% | - | 1 | 129.77% |
| AYI240517P00185000 | 12/29/2023 4:33 PM | 185 | 6.80 | 0.10 | 2.35 | 0.00 | 0.00% | 16 | 13 | 83.06% |
| AYI240517P00190000 | 12/29/2023 4:26 PM | 190 | 8.20 | 0.55 | 1.45 | 0.00 | 0.00% | 1 | 2 | 73.83% |
| AYI240517P00195000 | 1/29/2024 6:29 PM | 195 | 1.80 | 0.35 | 2.30 | 0.00 | 0.00% | 3 | 20 | 72.83% |
| AYI240517P00200000 | 4/16/2024 5:07 PM | 200 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 35 | 54.44% |
| AYI240517P00210000 | 4/2/2024 7:35 PM | 210 | 0.90 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 16 | 44.82% |
| AYI240517P00220000 | 4/23/2024 7:48 PM | 220 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 1 | 72 | 35.35% |
| AYI240517P00230000 | 4/15/2024 2:51 PM | 230 | 0.95 | 0.30 | 0.50 | 0.00 | 0.00% | 80 | 126 | 25.95% |
| AYI240517P00240000 | 4/23/2024 4:50 PM | 240 | 1.35 | 1.15 | 1.45 | 0.00 | 0.00% | 1 | 130 | 23.10% |
| AYI240517P00250000 | 4/25/2024 6:08 PM | 250 | 4.30 | 3.60 | 4.10 | 0.00 | 0.00% | 1 | 49 | 21.02% |
| AYI240517P00260000 | 4/25/2024 1:33 PM | 260 | 10.10 | 8.80 | 9.70 | 0.00 | 0.00% | 7 | 47 | 19.62% |
| AYI240517P00270000 | 4/17/2024 2:18 PM | 270 | 18.96 | 16.20 | 17.60 | 0.00 | 0.00% | 5 | 83 | 0.00% |
| AYI240517P00280000 | 4/19/2024 1:34 PM | 280 | 33.30 | 26.20 | 29.10 | 0.00 | 0.00% | 1 | 2 | 36.19% |
Related Tickers
HUBB Hubbell Incorporated
408.10
+1.45%
KE Kimball Electronics, Inc.
20.88
+0.38%
PLPC Preformed Line Products Company
124.45
+0.70%
AEIS Advanced Energy Industries, Inc.
96.27
+2.66%
NVT nVent Electric plc
75.59
+1.54%
HAYW Hayward Holdings, Inc.
13.87
+1.95%
HOLI Hollysys Automation Technologies Ltd.
24.57
+0.57%
ENS EnerSys
91.39
+0.43%
ENR Energizer Holdings, Inc.
28.77
+1.30%
WIRE Encore Wire Corporation
285.00
+0.33%