UK markets open in 5 hours 56 minutes
NIKKEI 225
38,108.41 -706.15 (-1.82%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.35 -0.10 (-0.13%) GOLD FUTURES
2,341.10 -8.00 (-0.34%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,455.42 +322.85 (+0.62%)
Acuity Brands, Inc. (AYI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYI241220C00210000 | 2024-03-08 12:11PM EDT | 210.00 | 60.26 | 71.80 | 74.90 | 0.00 | - | 50 | 50 | 75.78% |
| AYI241220C00240000 | 2024-01-31 3:02PM EDT | 240.00 | 29.98 | 35.70 | 38.20 | 0.00 | - | - | 7 | 45.18% |
| AYI241220C00250000 | 2024-06-14 3:55PM EDT | 250.00 | 26.85 | 25.00 | 27.40 | -3.15 | -10.50% | 3 | 9 | 36.61% |
| AYI241220C00260000 | 2024-06-12 3:16PM EDT | 260.00 | 22.10 | 20.00 | 23.00 | 0.00 | - | 15 | 22 | 36.51% |
| AYI241220C00270000 | 2024-05-13 10:43AM EDT | 270.00 | 24.28 | 16.90 | 20.50 | 0.00 | - | 7 | 15 | 38.27% |
| AYI241220C00290000 | 2024-04-03 10:49AM EDT | 290.00 | 21.65 | 10.20 | 13.00 | 0.00 | - | 2 | 2 | 36.13% |
| AYI241220C00300000 | 2024-04-03 11:20AM EDT | 300.00 | 18.20 | 7.60 | 10.40 | 0.00 | - | 1 | 9 | 35.68% |
| AYI241220C00320000 | 2024-06-14 9:33AM EDT | 320.00 | 4.70 | 3.50 | 6.00 | +0.20 | +4.44% | 1 | 3 | 33.98% |
| AYI241220C00330000 | 2024-05-28 9:33AM EDT | 330.00 | 4.40 | 2.50 | 5.00 | 0.00 | - | 2 | 7 | 34.49% |
| AYI241220C00340000 | 2024-06-10 9:31AM EDT | 340.00 | 1.80 | 1.60 | 4.40 | 0.00 | - | 1 | 14 | 35.52% |
| AYI241220C00350000 | 2024-06-06 9:32AM EDT | 350.00 | 1.55 | 1.10 | 4.00 | 0.00 | - | 2 | 6 | 36.77% |
| AYI241220C00360000 | 2024-06-03 9:30AM EDT | 360.00 | 1.60 | 0.70 | 3.50 | 0.00 | - | 2 | 12 | 37.54% |
| AYI241220C00370000 | 2024-05-17 9:32AM EDT | 370.00 | 1.55 | 0.20 | 3.20 | 0.00 | - | 1 | 10 | 38.65% |
| AYI241220C00380000 | 2024-05-10 9:30AM EDT | 380.00 | 1.40 | 0.00 | 2.85 | 0.00 | - | 1 | 6 | 39.44% |
| AYI241220C00390000 | 2024-04-12 9:30AM EDT | 390.00 | 1.45 | 0.00 | 3.10 | 0.00 | - | 2 | 10 | 42.04% |
| AYI241220C00400000 | 2024-06-05 9:33AM EDT | 400.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | 2 | 7 | 42.24% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYI241220P00160000 | 2024-02-06 4:46PM EDT | 160.00 | 2.40 | 0.00 | 3.20 | 0.00 | - | - | 1 | 49.10% |
| AYI241220P00180000 | 2024-06-10 9:31AM EDT | 180.00 | 1.65 | 1.35 | 4.10 | 0.00 | - | 3 | 6 | 41.82% |
| AYI241220P00185000 | 2024-06-10 9:31AM EDT | 185.00 | 2.05 | 1.75 | 4.50 | 0.00 | - | 2 | 6 | 40.46% |
| AYI241220P00190000 | 2024-06-03 9:30AM EDT | 190.00 | 1.80 | 2.20 | 5.00 | 0.00 | - | 2 | 4 | 39.28% |
| AYI241220P00195000 | 2024-05-22 9:32AM EDT | 195.00 | 1.95 | 2.75 | 5.50 | 0.00 | - | 1 | 2 | 37.98% |
| AYI241220P00200000 | 2024-06-07 9:32AM EDT | 200.00 | 3.80 | 3.40 | 5.60 | 0.00 | - | 1 | 6 | 35.64% |
| AYI241220P00210000 | 2024-05-31 9:33AM EDT | 210.00 | 4.50 | 5.10 | 7.50 | 0.00 | - | 1 | 6 | 34.51% |
| AYI241220P00220000 | 2024-05-31 9:33AM EDT | 220.00 | 6.20 | 7.30 | 9.00 | 0.00 | - | 2 | 4 | 31.86% |
| AYI241220P00230000 | 2024-05-20 9:32AM EDT | 230.00 | 7.70 | 9.40 | 11.90 | 0.00 | - | 2 | 9 | 30.93% |
| AYI241220P00240000 | 2024-01-19 2:44PM EDT | 240.00 | 25.60 | 19.20 | 23.00 | 0.00 | - | 2 | 2 | 41.09% |
| AYI241220P00250000 | 2024-06-11 12:26PM EDT | 250.00 | 18.10 | 16.60 | 19.40 | 0.00 | - | 49 | 111 | 28.74% |
| AYI241220P00260000 | 2024-04-25 9:33AM EDT | 260.00 | 23.40 | 16.00 | 18.50 | 0.00 | - | 7 | 7 | 19.67% |
© 2024 Yahoo. All rights reserved.