Alteryx, Inc. (AYX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX240119C00015000 | 2023-08-17 1:48PM EDT | 15.00 | 14.30 | 18.00 | 22.50 | 0.00 | - | 1 | 1 | 124.51% |
| AYX240119C00017500 | 2023-09-12 3:49PM EDT | 17.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX240119C00020000 | 2023-09-26 3:25PM EDT | 20.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX240119C00022500 | 2023-09-07 10:12AM EDT | 22.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AYX240119C00025000 | 2023-09-29 1:56PM EDT | 25.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX240119C00030000 | 2023-09-28 3:58PM EDT | 30.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AYX240119C00032500 | 2023-10-02 11:22AM EDT | 32.50 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX240119C00035000 | 2023-09-28 1:45PM EDT | 35.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AYX240119C00037500 | 2023-09-29 3:52PM EDT | 37.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AYX240119C00040000 | 2023-10-02 9:30AM EDT | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AYX240119C00045000 | 2023-10-02 10:41AM EDT | 45.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AYX240119C00047500 | 2023-09-28 12:01PM EDT | 47.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AYX240119C00050000 | 2023-09-29 3:43PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 12.50% |
| AYX240119C00055000 | 2023-09-12 9:55AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| AYX240119C00060000 | 2023-09-18 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AYX240119C00065000 | 2023-09-06 10:35AM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AYX240119C00070000 | 2023-09-18 10:23AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AYX240119C00075000 | 2023-08-08 9:31AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 542 | 75.78% |
| AYX240119C00080000 | 2023-09-08 12:36PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AYX240119C00085000 | 2023-08-11 2:55PM EDT | 85.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 681 | 85.50% |
| AYX240119C00090000 | 2023-08-10 2:14PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 819 | 83.79% |
| AYX240119C00095000 | 2023-05-08 1:35PM EDT | 95.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 5 | 190 | 112.84% |
| AYX240119C00100000 | 2023-09-06 2:03PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AYX240119C00105000 | 2023-08-08 11:40AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 129 | 71.09% |
| AYX240119C00110000 | 2023-07-10 11:33AM EDT | 110.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 50 | 91.02% |
| AYX240119C00115000 | 2023-08-08 9:31AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX240119P00015000 | 2023-08-25 10:53AM EDT | 15.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 108.01% |
| AYX240119P00017500 | 2023-08-25 10:53AM EDT | 17.50 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 91.60% |
| AYX240119P00020000 | 2023-09-25 10:32AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AYX240119P00022500 | 2023-10-02 3:45PM EDT | 22.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AYX240119P00025000 | 2023-09-19 1:26PM EDT | 25.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AYX240119P00030000 | 2023-09-29 12:58PM EDT | 30.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AYX240119P00035000 | 2023-09-29 11:01AM EDT | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AYX240119P00040000 | 2023-09-11 2:53PM EDT | 40.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AYX240119P00045000 | 2023-09-12 9:38AM EDT | 45.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX240119P00050000 | 2023-09-27 10:51AM EDT | 50.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AYX240119P00055000 | 2023-08-31 9:37AM EDT | 55.00 | 25.45 | 16.00 | 18.00 | 0.00 | - | 1 | 1,000 | 0.00% |
| AYX240119P00060000 | 2023-08-29 3:41PM EDT | 60.00 | 30.73 | 20.90 | 24.90 | 0.00 | - | 10 | 0 | 86.89% |
| AYX240119P00065000 | 2023-09-20 3:09PM EDT | 65.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AYX240119P00070000 | 2023-05-01 12:15PM EDT | 70.00 | 31.72 | 32.50 | 34.90 | 0.00 | - | 35 | 0 | 75.54% |
| AYX240119P00075000 | 2023-05-03 3:05PM EDT | 75.00 | 37.60 | 32.20 | 34.90 | 0.00 | - | 1 | 0 | 0.00% |
| AYX240119P00080000 | 2023-07-31 11:30AM EDT | 80.00 | 39.00 | 50.20 | 51.40 | 0.00 | - | 5 | 0 | 199.58% |
| AYX240119P00085000 | 2023-03-31 2:53PM EDT | 85.00 | 27.10 | 41.90 | 46.00 | 0.00 | - | 29 | 43 | 0.00% |
| AYX240119P00090000 | 2023-03-13 3:17PM EDT | 90.00 | 33.00 | 38.00 | 39.40 | 0.00 | - | 3 | 7 | 0.00% |
| AYX240119P00095000 | 2022-11-23 11:43AM EDT | 95.00 | 50.60 | 43.50 | 48.50 | 0.00 | - | 3 | 0 | 0.00% |
| AYX240119P00100000 | 2022-11-28 11:52AM EDT | 100.00 | 55.80 | 50.30 | 54.50 | 0.00 | - | 3 | 0 | 0.00% |
| AYX240119P00105000 | 2022-10-12 11:38AM EDT | 105.00 | 57.78 | 54.70 | 59.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX240119P00110000 | 2022-06-14 11:01AM EDT | 110.00 | 64.01 | 60.00 | 65.00 | 0.00 | - | - | 9 | 0.00% |
| AYX240119P00115000 | 2022-06-17 3:45PM EDT | 115.00 | 68.21 | 65.50 | 70.50 | 0.00 | - | 1 | 26 | 0.00% |
© 2023 Yahoo. All rights reserved.
