NYSE - Delayed Quote • USD
Acuity Brands, Inc. (AYI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:16 PM EDT
| 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 | 4/30/2024 1:42 PM | 195 | 58.88 | 57.70 | 62.50 | 0.00 | 0.00% | 1 | 18 | 81.15% |
| AYI240517C00200000 | 4/30/2024 1:42 PM | 200 | 53.90 | 52.70 | 57.50 | 0.00 | 0.00% | 1 | 14 | 74.71% |
| AYI240517C00210000 | 4/3/2024 2:47 PM | 210 | 64.20 | 41.50 | 45.10 | 0.00 | 0.00% | 2 | 36 | 62.11% |
| AYI240517C00220000 | 4/19/2024 6:30 PM | 220 | 27.70 | 32.70 | 37.50 | 0.00 | 0.00% | 10 | 25 | 76.22% |
| AYI240517C00230000 | 4/19/2024 5:17 PM | 230 | 19.79 | 22.80 | 27.50 | 0.00 | 0.00% | 3 | 24 | 60.11% |
| AYI240517C00240000 | 5/2/2024 2:45 PM | 240 | 9.00 | 15.10 | 18.00 | 0.00 | 0.00% | 4 | 25 | 46.74% |
| AYI240517C00250000 | 5/2/2024 2:20 PM | 250 | 2.90 | 6.60 | 8.20 | 0.00 | 0.00% | 1 | 68 | 29.07% |
| AYI240517C00260000 | 5/1/2024 7:57 PM | 260 | 0.85 | 1.50 | 3.70 | 0.00 | 0.00% | 1 | 61 | 30.31% |
| AYI240517C00270000 | 5/2/2024 2:07 PM | 270 | 0.25 | 0.15 | 1.80 | 0.00 | 0.00% | 10 | 119 | 34.18% |
| AYI240517C00280000 | 4/16/2024 6:54 PM | 280 | 0.66 | 0.05 | 0.40 | 0.00 | 0.00% | 2 | 119 | 31.06% |
| AYI240517C00290000 | 4/11/2024 7:35 PM | 290 | 1.10 | 0.05 | 2.35 | 0.00 | 0.00% | 2 | 11 | 50.93% |
| AYI240517C00300000 | 4/10/2024 2:21 PM | 300 | 0.80 | 0.05 | 0.60 | 0.00 | 0.00% | 1 | 38 | 51.56% |
| AYI240517C00310000 | 4/11/2024 7:35 PM | 310 | 0.50 | 0.00 | 1.45 | 0.00 | 0.00% | 2 | 8 | 61.72% |
| AYI240517C00320000 | 4/2/2024 3:47 PM | 320 | 0.75 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 5 | 57.62% |
| AYI240517C00340000 | 4/8/2024 1:45 PM | 340 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 5 | 82.28% |
| AYI240517C00350000 | 4/8/2024 3:36 PM | 350 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 9 | 67.19% |
| AYI240517C00380000 | 3/5/2024 6:22 PM | 380 | 0.16 | 0.00 | 0.55 | 0.00 | 0.00% | - | 2 | 93.07% |
| 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 | 218.65% |
| AYI240517P00125000 | 11/13/2023 4:56 PM | 125 | 1.30 | 0.05 | 1.50 | 0.00 | 0.00% | 3 | 14 | 193.07% |
| AYI240517P00130000 | 11/8/2023 3:20 PM | 130 | 2.05 | 0.20 | 3.30 | 0.00 | 0.00% | 1 | 9 | 214.40% |
| AYI240517P00135000 | 11/13/2023 5:51 PM | 135 | 2.25 | 0.00 | 2.20 | 0.00 | 0.00% | 5 | 40 | 185.79% |
| AYI240517P00140000 | 11/13/2023 3:41 PM | 140 | 2.85 | 1.00 | 2.30 | 0.00 | 0.00% | 2 | 4 | 191.46% |
| AYI240517P00145000 | 11/8/2023 2:51 PM | 145 | 4.50 | 1.80 | 2.25 | 0.00 | 0.00% | 1 | 8 | 190.14% |
| AYI240517P00150000 | 11/20/2023 5:58 PM | 150 | 3.00 | 1.05 | 1.85 | 0.00 | 0.00% | 1 | 52 | 167.77% |
| AYI240517P00155000 | 1/26/2024 4:26 PM | 155 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 95 | 124.51% |
| AYI240517P00160000 | 1/10/2024 6:27 PM | 160 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 247 | 117.48% |
| AYI240517P00165000 | 12/27/2023 4:33 PM | 165 | 2.55 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 3 | 126.61% |
| AYI240517P00170000 | 1/9/2024 8:03 PM | 170 | 1.10 | 0.00 | 1.80 | 0.00 | 0.00% | 2 | 15 | 121.14% |
| AYI240517P00175000 | 12/26/2023 4:10 PM | 175 | 4.80 | 0.10 | 0.85 | 0.00 | 0.00% | 1 | 3 | 101.17% |
| AYI240517P00180000 | 12/5/2023 4:38 PM | 180 | 10.80 | 4.70 | 5.30 | 0.00 | 0.00% | - | 1 | 165.16% |
| AYI240517P00185000 | 12/29/2023 4:33 PM | 185 | 6.80 | 0.10 | 2.35 | 0.00 | 0.00% | 16 | 13 | 106.20% |
| AYI240517P00190000 | 12/29/2023 4:26 PM | 190 | 8.20 | 0.55 | 1.45 | 0.00 | 0.00% | 1 | 2 | 94.63% |
| AYI240517P00195000 | 1/29/2024 6:29 PM | 195 | 1.80 | 0.35 | 2.30 | 0.00 | 0.00% | 3 | 20 | 93.46% |
| AYI240517P00200000 | 4/16/2024 5:07 PM | 200 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 35 | 74.41% |
| AYI240517P00210000 | 4/2/2024 7:35 PM | 210 | 0.90 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 55.08% |
| AYI240517P00220000 | 4/23/2024 7:48 PM | 220 | 0.20 | 0.10 | 1.35 | 0.00 | 0.00% | 1 | 72 | 50.34% |
| AYI240517P00230000 | 4/15/2024 2:51 PM | 230 | 0.95 | 0.00 | 1.40 | 0.00 | 0.00% | 80 | 126 | 45.63% |
| AYI240517P00240000 | 5/2/2024 4:07 PM | 240 | 1.55 | 0.30 | 0.70 | 0.00 | 0.00% | 3 | 126 | 25.10% |
| AYI240517P00250000 | 5/3/2024 6:49 PM | 250 | 2.45 | 1.70 | 2.30 | -3.65 | -59.84% | 2 | 51 | 21.00% |
| AYI240517P00260000 | 4/30/2024 5:42 PM | 260 | 11.00 | 6.10 | 7.50 | 0.00 | 0.00% | 8 | 39 | 20.48% |
| AYI240517P00270000 | 4/17/2024 2:18 PM | 270 | 18.96 | 13.50 | 17.90 | 0.00 | 0.00% | 5 | 63 | 37.76% |
| AYI240517P00280000 | 4/19/2024 1:34 PM | 280 | 33.30 | 23.00 | 25.90 | 0.00 | 0.00% | 1 | 2 | 29.49% |
Related Tickers
KE Kimball Electronics, Inc.
21.89
+0.83%
HAYW Hayward Holdings, Inc.
14.13
+2.99%
PLPC Preformed Line Products Company
126.75
+0.62%
ENR Energizer Holdings, Inc.
29.19
-0.51%
NVT nVent Electric plc
75.89
+5.55%
HUBB Hubbell Incorporated
379.89
+1.86%
ATKR Atkore Inc.
176.25
+0.56%
AEIS Advanced Energy Industries, Inc.
97.99
+2.47%
ENS EnerSys
93.28
+1.00%
WIRE Encore Wire Corporation
283.04
+0.79%