NYSE - Nasdaq Real Time Price USD
Acuity Inc. (AYI)
255.68
-0.62
(-0.24%)
As of 12:17:38 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYI250516C00150000 | 1/16/2025 11:07 AM | 150 | 181.50 | 178.70 | 183.50 | 0.00 | 0.00% | - | 1 | 1,162.26% |
| AYI250516C00170000 | 10/1/2024 10:13 AM | 170 | 125.60 | 138.50 | 143.40 | 0.00 | 0.00% | - | 1 | 782.09% |
| AYI250516C00185000 | 4/8/2025 9:44 AM | 185 | 53.00 | 69.20 | 73.20 | 0.00 | 0.00% | - | 1 | 120.12% |
| AYI250516C00190000 | 4/8/2025 9:44 AM | 190 | 48.50 | 64.20 | 68.20 | 0.00 | 0.00% | - | 1 | 111.67% |
| AYI250516C00195000 | 4/3/2025 11:18 AM | 195 | 62.50 | 56.20 | 60.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| AYI250516C00210000 | 4/7/2025 9:41 AM | 210 | 23.45 | 45.10 | 48.20 | 0.00 | 0.00% | - | 2 | 90.48% |
| AYI250516C00220000 | 4/16/2025 2:47 PM | 220 | 18.11 | 35.10 | 38.10 | 0.00 | 0.00% | 1 | 4 | 72.36% |
| AYI250516C00230000 | 4/28/2025 1:14 PM | 230 | 15.70 | 25.30 | 28.30 | 0.00 | 0.00% | 1 | 3 | 58.50% |
| AYI250516C00240000 | 5/8/2025 10:07 AM | 240 | 16.70 | 15.50 | 18.70 | 0.00 | 0.00% | 1 | 10 | 59.53% |
| AYI250516C00250000 | 5/8/2025 10:27 AM | 250 | 8.50 | 8.20 | 9.90 | 0.00 | 0.00% | 6 | 97 | 44.75% |
| AYI250516C00260000 | 5/5/2025 10:51 AM | 260 | 4.32 | 2.05 | 4.40 | 0.00 | 0.00% | 3 | 8 | 41.57% |
| AYI250516C00270000 | 5/7/2025 11:31 AM | 270 | 0.92 | 0.65 | 1.30 | 0.00 | 0.00% | 1 | 11 | 37.94% |
| AYI250516C00280000 | 4/7/2025 1:14 PM | 280 | 1.30 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 55.62% |
| AYI250516C00290000 | 5/5/2025 10:52 AM | 290 | 0.33 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 56.84% |
| AYI250516C00300000 | 4/9/2025 10:10 AM | 300 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 17 | 68.21% |
| AYI250516C00310000 | 4/8/2025 10:30 AM | 310 | 0.50 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 47 | 78.81% |
| AYI250516C00320000 | 5/8/2025 11:49 AM | 320 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 52 | 88.82% |
| AYI250516C00330000 | 3/25/2025 10:35 AM | 330 | 1.20 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 19 | 98.24% |
| AYI250516C00340000 | 4/8/2025 12:59 PM | 340 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 26 | 107.23% |
| AYI250516C00350000 | 2/19/2025 3:14 PM | 350 | 9.19 | 0.05 | 2.00 | 0.00 | 0.00% | 16 | 16 | 125.20% |
| AYI250516C00360000 | 12/5/2024 9:42 AM | 360 | 16.49 | 3.50 | 7.00 | 0.00 | 0.00% | 2 | 10 | 197.51% |
| AYI250516C00370000 | 1/31/2025 10:47 AM | 370 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 50.00% |
| AYI250516C00380000 | 2/20/2025 11:12 AM | 380 | 1.82 | 0.00 | 1.75 | 0.00 | 0.00% | 2 | 5 | 145.85% |
| AYI250516C00390000 | 10/15/2024 12:39 PM | 390 | 5.90 | 7.00 | 11.50 | 0.00 | 0.00% | - | 61 | 269.39% |
| AYI250516C00400000 | 10/15/2024 12:39 PM | 400 | 4.60 | 5.60 | 9.00 | 0.00 | 0.00% | - | 3 | 259.38% |
| AYI250516C00410000 | 10/15/2024 12:39 PM | 410 | 3.60 | 3.80 | 7.40 | 0.00 | 0.00% | - | 12 | 249.12% |
| AYI250516C00460000 | 12/24/2024 9:30 AM | 460 | 0.60 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 206.10% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYI250516P00140000 | 12/16/2024 9:30 AM | 140 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 195.90% |
| AYI250516P00145000 | 12/16/2024 9:30 AM | 145 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 185.55% |
| AYI250516P00150000 | 4/7/2025 11:09 AM | 150 | 0.60 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 142.19% |
| AYI250516P00155000 | 4/7/2025 11:09 AM | 155 | 0.75 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 138.87% |
| AYI250516P00170000 | 12/27/2024 9:30 AM | 170 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 138.77% |
| AYI250516P00175000 | 12/27/2024 9:30 AM | 175 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 130.08% |
| AYI250516P00185000 | 4/21/2025 12:29 PM | 185 | 0.98 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 93.75% |
| AYI250516P00190000 | 4/7/2025 11:38 AM | 190 | 5.00 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 3 | 86.72% |
| AYI250516P00195000 | 12/13/2024 9:39 AM | 195 | 0.48 | 0.00 | 2.35 | 0.00 | 0.00% | - | 1 | 121.92% |
| AYI250516P00200000 | 4/30/2025 3:21 PM | 200 | 0.70 | 0.00 | 0.40 | 0.00 | 0.00% | 41 | 10 | 80.86% |
| AYI250516P00210000 | 5/8/2025 11:49 AM | 210 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 13 | 62.31% |
| AYI250516P00220000 | 5/2/2025 10:33 AM | 220 | 0.64 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 13 | 67.21% |
| AYI250516P00230000 | 5/6/2025 9:30 AM | 230 | 1.15 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 14 | 50.17% |
| AYI250516P00240000 | 5/8/2025 3:59 PM | 240 | 1.25 | 0.00 | 1.55 | 0.00 | 0.00% | 13 | 156 | 45.41% |
| AYI250516P00250000 | 5/5/2025 10:27 AM | 250 | 5.32 | 1.75 | 3.10 | 0.00 | 0.00% | 2 | 19 | 36.68% |
| AYI250516P00260000 | 5/5/2025 2:55 PM | 260 | 9.80 | 5.00 | 8.00 | 0.00 | 0.00% | 2 | 6 | 36.60% |
| AYI250516P00280000 | 4/22/2025 9:42 AM | 280 | 46.70 | 22.20 | 25.50 | 0.00 | 0.00% | 2 | 4 | 51.66% |
| AYI250516P00290000 | 4/23/2025 2:25 PM | 290 | 52.85 | 32.10 | 35.10 | 0.00 | 0.00% | 5 | 5 | 58.69% |
| AYI250516P00300000 | 4/16/2025 3:18 PM | 300 | 72.73 | 42.00 | 45.00 | 0.00 | 0.00% | 20 | 0 | 68.21% |
| AYI250516P00310000 | 3/28/2025 3:23 PM | 310 | 49.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AYI250516P00320000 | 2/18/2025 9:49 AM | 320 | 12.25 | 54.30 | 57.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AYI250516P00330000 | 1/21/2025 2:32 PM | 330 | 15.50 | 25.90 | 29.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| AYI250516P00340000 | 1/21/2025 2:32 PM | 340 | 20.10 | 32.60 | 36.00 | 0.00 | 0.00% | - | 12 | 0.00% |
| AYI250516P00390000 | 1/27/2025 9:36 AM | 390 | 63.00 | 91.10 | 95.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AYI250516P00430000 | 1/8/2025 9:39 AM | 430 | 131.50 | 104.00 | 108.80 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
HUBB Hubbell Incorporated
355.52
+0.27%
HAYW Hayward Holdings, Inc.
14.11
+0.43%
ENS EnerSys
92.64
-0.13%
AEIS Advanced Energy Industries, Inc.
111.06
+0.46%
NVT nVent Electric plc
61.05
+0.51%
ABBNY ABB Ltd
54.32
+0.04%
LGRDY Legrand SA
23.26
+0.48%
ATKR Atkore Inc.
68.53
-0.22%
KE Kimball Electronics, Inc.
18.18
-0.60%
PLPC Preformed Line Products Company
135.47
-0.07%