Alteryx, Inc. (AYX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX240621C00015000 | 2023-09-06 12:38PM EDT | 15.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AYX240621C00017500 | 2023-09-06 12:38PM EDT | 17.50 | 15.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AYX240621C00020000 | 2023-09-21 2:31PM EDT | 20.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX240621C00022500 | 2023-09-21 12:04PM EDT | 22.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AYX240621C00025000 | 2023-08-18 9:57AM EDT | 25.00 | 9.00 | 11.60 | 13.60 | 0.00 | - | 1 | 29 | 57.50% |
| AYX240621C00030000 | 2023-09-27 12:55PM EDT | 30.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AYX240621C00035000 | 2023-09-26 10:33AM EDT | 35.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AYX240621C00037500 | 2023-09-21 10:24AM EDT | 37.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AYX240621C00040000 | 2023-09-26 11:27AM EDT | 40.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AYX240621C00042500 | 2023-09-27 12:55PM EDT | 42.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AYX240621C00045000 | 2023-10-02 2:38PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| AYX240621C00050000 | 2023-10-02 2:22PM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| AYX240621C00055000 | 2023-09-08 9:57AM EDT | 55.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AYX240621C00060000 | 2023-09-01 2:20PM EDT | 60.00 | 0.80 | 0.05 | 1.85 | 0.00 | - | 1 | 91 | 57.21% |
| AYX240621C00065000 | 2023-08-14 12:27PM EDT | 65.00 | 0.72 | 0.00 | 1.30 | 0.00 | - | 2 | 283 | 56.08% |
| AYX240621C00070000 | 2023-08-15 11:03AM EDT | 70.00 | 0.55 | 0.00 | 1.90 | 0.00 | - | 1 | 72 | 55.76% |
| AYX240621C00075000 | 2023-08-23 9:42AM EDT | 75.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 130 | 61.62% |
| AYX240621C00080000 | 2023-09-19 9:57AM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AYX240621C00085000 | 2023-08-10 10:05AM EDT | 85.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 55.03% |
| AYX240621C00090000 | 2023-05-22 9:47AM EDT | 90.00 | 0.65 | 1.50 | 1.90 | 0.00 | - | - | 1 | 80.59% |
| AYX240621C00095000 | 2023-08-02 2:20PM EDT | 95.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 50.88% |
| AYX240621C00100000 | 2023-07-20 10:58AM EDT | 100.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 20 | 62.89% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX240621P00017500 | 2023-09-28 10:14AM EDT | 17.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AYX240621P00020000 | 2023-09-26 12:13PM EDT | 20.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AYX240621P00022500 | 2023-09-07 9:34AM EDT | 22.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AYX240621P00025000 | 2023-09-21 10:32AM EDT | 25.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AYX240621P00030000 | 2023-09-28 2:54PM EDT | 30.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AYX240621P00035000 | 2023-09-15 1:13PM EDT | 35.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| AYX240621P00037500 | 2023-09-27 1:41PM EDT | 37.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AYX240621P00040000 | 2023-10-02 2:37PM EDT | 40.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX240621P00045000 | 2023-08-15 9:35AM EDT | 45.00 | 16.08 | 8.80 | 13.50 | 0.00 | - | 1 | 176 | 64.69% |
| AYX240621P00050000 | 2023-08-14 9:46AM EDT | 50.00 | 21.30 | 13.30 | 16.40 | 0.00 | - | 3 | 25 | 56.67% |
| AYX240621P00055000 | 2023-09-20 10:23AM EDT | 55.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX240621P00060000 | 2023-07-31 9:32AM EDT | 60.00 | 21.31 | 30.20 | 32.90 | 0.00 | - | 2 | 0 | 113.70% |
| AYX240621P00065000 | 2023-05-22 3:42PM EDT | 65.00 | 26.50 | 22.80 | 23.60 | 0.00 | - | 1 | 6 | 0.00% |
| AYX240621P00070000 | 2023-05-01 10:52AM EDT | 70.00 | 30.97 | 31.70 | 35.50 | 0.00 | - | - | 4 | 72.62% |
| AYX240621P00075000 | 2023-07-25 10:17AM EDT | 75.00 | 34.80 | 46.20 | 47.20 | 0.00 | - | 1 | 0 | 131.34% |
| AYX240621P00090000 | 2023-04-13 1:03PM EDT | 90.00 | 37.50 | 52.00 | 55.30 | 0.00 | - | - | 0 | 60.69% |
© 2023 Yahoo. All rights reserved.
