Alteryx, Inc. (AYX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX240419C00020000 | 2023-08-08 8:51AM EST | 20.00 | 12.30 | 15.30 | 17.00 | 0.00 | - | - | 2 | 0.00% |
| AYX240419C00025000 | 2023-12-01 12:54PM EST | 25.00 | 17.90 | 17.00 | 18.80 | +1.68 | +10.36% | 1 | 68 | 76.17% |
| AYX240419C00030000 | 2023-11-09 2:10PM EST | 30.00 | 9.05 | 12.10 | 13.90 | 0.00 | - | 1 | 107 | 56.93% |
| AYX240419C00032500 | 2023-11-13 2:04PM EST | 32.50 | 7.68 | 9.00 | 12.70 | 0.00 | - | 1 | 2 | 52.69% |
| AYX240419C00035000 | 2023-11-22 10:23AM EST | 35.00 | 6.50 | 8.90 | 10.20 | 0.00 | - | 1 | 11,302 | 58.06% |
| AYX240419C00037500 | 2023-11-30 3:06PM EST | 37.50 | 6.30 | 6.60 | 8.50 | 0.00 | - | 1 | 80 | 52.25% |
| AYX240419C00040000 | 2023-12-01 3:44PM EST | 40.00 | 6.10 | 5.80 | 7.00 | +0.90 | +17.31% | 6 | 382 | 54.10% |
| AYX240419C00042500 | 2023-12-01 10:33AM EST | 42.50 | 4.40 | 4.50 | 5.30 | +0.08 | +1.85% | 2 | 128 | 50.49% |
| AYX240419C00045000 | 2023-12-01 12:31PM EST | 45.00 | 3.41 | 3.40 | 4.10 | +0.56 | +19.65% | 1 | 4,553 | 52.05% |
| AYX240419C00047500 | 2023-11-28 10:10AM EST | 47.50 | 1.52 | 2.50 | 2.85 | 0.00 | - | 118 | 180 | 47.50% |
| AYX240419C00050000 | 2023-11-27 10:48AM EST | 50.00 | 1.45 | 1.80 | 2.10 | 0.00 | - | 1 | 764 | 46.22% |
| AYX240419C00055000 | 2023-10-09 2:29PM EST | 55.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 1 | 252 | 43.85% |
| AYX240419C00060000 | 2023-09-06 12:59PM EST | 60.00 | 1.35 | 0.10 | 2.40 | 0.00 | - | 2 | 3 | 55.15% |
| AYX240419C00065000 | 2023-07-17 10:43AM EST | 65.00 | 2.26 | 0.25 | 0.40 | 0.00 | - | - | 5 | 46.53% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX240419P00015000 | 2023-09-06 12:53PM EST | 15.00 | 2.40 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 138.92% |
| AYX240419P00017500 | 2023-09-06 12:53PM EST | 17.50 | 2.70 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 122.90% |
| AYX240419P00020000 | 2023-11-03 11:44AM EST | 20.00 | 0.95 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 104.79% |
| AYX240419P00022500 | 2023-06-26 1:23PM EST | 22.50 | 1.30 | 1.20 | 1.30 | 0.00 | - | - | 5 | 94.14% |
| AYX240419P00025000 | 2023-09-06 12:15PM EST | 25.00 | 2.48 | 0.70 | 2.00 | 0.00 | - | 25 | 17 | 83.64% |
| AYX240419P00027500 | 2023-11-22 10:19AM EST | 27.50 | 0.73 | 0.05 | 1.25 | 0.00 | - | 1 | 9 | 56.74% |
| AYX240419P00030000 | 2023-11-22 10:19AM EST | 30.00 | 1.26 | 0.70 | 1.05 | 0.00 | - | 1 | 10,285 | 52.27% |
| AYX240419P00032500 | 2023-11-28 3:38PM EST | 32.50 | 1.68 | 1.00 | 1.50 | 0.00 | - | 1 | 77 | 53.15% |
| AYX240419P00035000 | 2023-11-28 3:38PM EST | 35.00 | 2.32 | 1.65 | 1.90 | 0.00 | - | 1 | 233 | 48.39% |
| AYX240419P00037500 | 2023-11-22 2:33PM EST | 37.50 | 4.10 | 2.40 | 2.65 | 0.00 | - | 1 | 69 | 46.48% |
| AYX240419P00040000 | 2023-08-07 2:01PM EST | 40.00 | 8.24 | 6.50 | 9.90 | 0.00 | - | 2 | 41 | 91.94% |
| AYX240419P00042500 | 2023-11-08 11:47AM EST | 42.50 | 7.70 | 4.30 | 5.40 | 0.00 | - | - | 105 | 49.32% |
| AYX240419P00045000 | 2023-09-22 8:30AM EST | 45.00 | 9.40 | 10.10 | 12.90 | 0.00 | - | 3 | 21 | 93.88% |
| AYX240419P00055000 | 2023-06-06 8:45AM EST | 55.00 | 16.30 | 15.40 | 15.80 | 0.00 | - | - | 1 | 61.55% |
© 2023 Yahoo. All rights reserved.