Alteryx, Inc. (AYX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX250117C00017500 | 2023-09-06 10:17AM EDT | 17.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AYX250117C00020000 | 2023-09-18 2:00PM EDT | 20.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AYX250117C00022500 | 2023-09-18 2:00PM EDT | 22.50 | 17.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AYX250117C00025000 | 2023-09-29 9:42AM EDT | 25.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AYX250117C00030000 | 2023-09-26 10:54AM EDT | 30.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AYX250117C00035000 | 2023-09-25 11:12AM EDT | 35.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AYX250117C00040000 | 2023-09-18 11:01AM EDT | 40.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| AYX250117C00045000 | 2023-10-02 3:59PM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AYX250117C00050000 | 2023-10-02 2:32PM EDT | 50.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AYX250117C00055000 | 2023-09-28 11:21AM EDT | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AYX250117C00060000 | 2023-09-22 9:30AM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AYX250117C00065000 | 2023-09-08 3:55PM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AYX250117C00070000 | 2023-10-02 12:31PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AYX250117C00075000 | 2023-09-07 9:32AM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AYX250117C00080000 | 2023-09-20 12:54PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AYX250117C00085000 | 2023-09-18 9:40AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AYX250117C00090000 | 2023-09-19 10:11AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AYX250117C00095000 | 2023-09-19 3:36PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AYX250117C00100000 | 2023-09-19 1:37PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX250117P00017500 | 2023-09-11 10:15AM EDT | 17.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AYX250117P00020000 | 2023-09-11 10:38AM EDT | 20.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AYX250117P00022500 | 2023-08-08 9:53AM EDT | 22.50 | 4.30 | 1.70 | 2.55 | 0.00 | - | 33 | 74 | 54.69% |
| AYX250117P00025000 | 2023-09-22 12:59PM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AYX250117P00030000 | 2023-09-27 11:22AM EDT | 30.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AYX250117P00032500 | 2023-09-15 3:44PM EDT | 32.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AYX250117P00035000 | 2023-09-25 9:54AM EDT | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AYX250117P00040000 | 2023-10-02 11:25AM EDT | 40.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AYX250117P00045000 | 2023-09-12 10:21AM EDT | 45.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AYX250117P00050000 | 2023-08-08 9:54AM EDT | 50.00 | 21.80 | 15.50 | 19.00 | 0.00 | - | 4 | 123 | 58.36% |
| AYX250117P00055000 | 2023-09-11 1:47PM EDT | 55.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX250117P00060000 | 2023-07-28 10:39AM EDT | 60.00 | 24.10 | 31.20 | 33.00 | 0.00 | - | 1 | 16 | 88.09% |
| AYX250117P00065000 | 2023-09-29 12:34PM EDT | 65.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AYX250117P00070000 | 2023-05-03 2:14PM EDT | 70.00 | 34.09 | 28.30 | 31.40 | 0.00 | - | 1 | 5 | 0.00% |
| AYX250117P00075000 | 2023-06-12 9:38AM EDT | 75.00 | 35.46 | 28.50 | 32.90 | 0.00 | - | 1 | 1 | 0.00% |
| AYX250117P00080000 | 2023-02-13 1:58PM EDT | 80.00 | 22.60 | 26.90 | 28.50 | 0.00 | - | - | 6 | 0.00% |
| AYX250117P00090000 | 2023-07-27 9:39AM EDT | 90.00 | 49.27 | 59.60 | 62.60 | 0.00 | - | 2 | 0 | 103.52% |
© 2023 Yahoo. All rights reserved.
