Alteryx, Inc. (AYX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX231215C00017500 | 2023-09-08 1:16PM EDT | 17.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AYX231215C00020000 | 2023-08-11 3:26PM EDT | 20.00 | 10.20 | 15.60 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| AYX231215C00025000 | 2023-09-29 9:36AM EDT | 25.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AYX231215C00030000 | 2023-10-02 1:54PM EDT | 30.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX231215C00032500 | 2023-09-15 2:00PM EDT | 32.50 | 4.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AYX231215C00035000 | 2023-09-29 1:15PM EDT | 35.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AYX231215C00037500 | 2023-10-02 9:47AM EDT | 37.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AYX231215C00040000 | 2023-10-02 3:31PM EDT | 40.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| AYX231215C00042500 | 2023-09-29 1:10PM EDT | 42.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AYX231215C00045000 | 2023-10-02 11:24AM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AYX231215C00050000 | 2023-10-02 3:31PM EDT | 50.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AYX231215C00055000 | 2023-09-29 12:34PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AYX231215C00060000 | 2023-08-24 9:41AM EDT | 60.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 235 | 69.63% |
| AYX231215C00065000 | 2023-09-20 1:00PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AYX231215C00070000 | 2023-08-18 3:58PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 85.25% |
| AYX231215C00075000 | 2023-07-28 2:46PM EDT | 75.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 4 | 110 | 70.90% |
| AYX231215C00080000 | 2023-07-24 2:34PM EDT | 80.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 98.14% |
| AYX231215C00085000 | 2023-08-11 2:57PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 103.81% |
| AYX231215C00090000 | 2023-05-22 11:49AM EDT | 90.00 | 0.25 | 0.20 | 0.50 | 0.00 | - | 1 | 12 | 107.72% |
| AYX231215C00095000 | 2023-04-28 10:10AM EDT | 95.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 104.69% |
| AYX231215C00100000 | 2023-04-28 9:30AM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 118.56% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX231215P00015000 | 2023-08-21 9:30AM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AYX231215P00017500 | 2023-08-28 9:40AM EDT | 17.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| AYX231215P00020000 | 2023-09-07 1:54PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AYX231215P00022500 | 2023-09-29 10:35AM EDT | 22.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AYX231215P00025000 | 2023-09-22 1:01PM EDT | 25.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AYX231215P00027500 | 2023-09-29 2:47PM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AYX231215P00030000 | 2023-09-29 10:35AM EDT | 30.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AYX231215P00032500 | 2023-09-12 10:39AM EDT | 32.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AYX231215P00035000 | 2023-09-29 3:44PM EDT | 35.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AYX231215P00037500 | 2023-09-29 3:44PM EDT | 37.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AYX231215P00040000 | 2023-10-02 9:30AM EDT | 40.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX231215P00045000 | 2023-09-21 1:47PM EDT | 45.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AYX231215P00050000 | 2023-07-07 2:21PM EDT | 50.00 | 9.80 | 13.20 | 13.70 | 0.00 | - | 5 | 9 | 54.39% |
| AYX231215P00055000 | 2023-02-10 12:26PM EDT | 55.00 | 6.20 | 8.10 | 8.60 | 0.00 | - | - | 2 | 0.00% |
| AYX231215P00060000 | 2023-05-02 9:38AM EDT | 60.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AYX231215P00065000 | 2023-03-09 11:33AM EDT | 65.00 | 9.70 | 14.70 | 15.10 | 0.00 | - | 2 | 123 | 0.00% |
| AYX231215P00070000 | 2023-05-02 3:48PM EDT | 70.00 | 34.20 | 26.90 | 29.20 | 0.00 | - | 1 | 0 | 0.00% |
| AYX231215P00075000 | 2023-04-27 10:38AM EDT | 75.00 | 24.90 | 38.20 | 40.20 | 0.00 | - | - | 0 | 114.94% |
| AYX231215P00085000 | 2023-03-13 12:09PM EDT | 85.00 | 28.50 | 33.00 | 34.20 | 0.00 | - | - | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
