Alteryx, Inc. (AYX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX220819C00025000 | 2022-07-22 3:28PM EDT | 25.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX220819C00030000 | 2022-07-26 3:06PM EDT | 30.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AYX220819C00035000 | 2022-03-10 4:31PM EDT | 35.00 | 29.30 | 31.60 | 35.50 | 0.00 | - | 2 | 0 | 508.79% |
| AYX220819C00040000 | 2022-07-29 1:20PM EDT | 40.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AYX220819C00045000 | 2022-08-05 3:28PM EDT | 45.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AYX220819C00050000 | 2022-08-08 10:03AM EDT | 50.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX220819C00055000 | 2022-08-08 10:04AM EDT | 55.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AYX220819C00060000 | 2022-08-09 11:10AM EDT | 60.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AYX220819C00065000 | 2022-08-09 2:01PM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AYX220819C00070000 | 2022-08-09 3:55PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AYX220819C00075000 | 2022-08-08 1:21PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AYX220819C00080000 | 2022-08-04 11:38AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AYX220819C00085000 | 2022-08-04 11:33AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AYX220819C00090000 | 2022-08-03 1:07PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AYX220819C00095000 | 2022-07-01 3:05PM EDT | 95.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 147.95% |
| AYX220819C00100000 | 2022-08-05 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AYX220819C00105000 | 2022-05-05 3:18PM EDT | 105.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 177.15% |
| AYX220819C00110000 | 2022-08-03 12:02PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX220819P00025000 | 2022-08-02 2:35PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| AYX220819P00030000 | 2022-08-04 11:38AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AYX220819P00035000 | 2022-08-08 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AYX220819P00040000 | 2022-08-08 12:33PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AYX220819P00045000 | 2022-08-08 2:53PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AYX220819P00050000 | 2022-08-08 2:53PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AYX220819P00055000 | 2022-08-09 3:11PM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AYX220819P00060000 | 2022-08-09 2:49PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AYX220819P00065000 | 2022-08-09 12:46PM EDT | 65.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AYX220819P00070000 | 2022-08-09 11:14AM EDT | 70.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AYX220819P00075000 | 2022-08-05 11:40AM EDT | 75.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AYX220819P00080000 | 2022-07-06 12:41PM EDT | 80.00 | 29.74 | 16.50 | 19.10 | 0.00 | - | 3 | 0 | 127.15% |
| AYX220819P00085000 | 2022-05-12 3:59PM EDT | 85.00 | 31.78 | 25.80 | 30.20 | 0.00 | - | 1 | 15 | 302.98% |
| AYX220819P00090000 | 2022-05-11 10:43AM EDT | 90.00 | 34.30 | 38.10 | 40.90 | 0.00 | - | 5 | 4 | 486.67% |
| AYX220819P00095000 | 2022-05-18 11:45AM EDT | 95.00 | 40.97 | 46.70 | 50.00 | 0.00 | - | 5 | 0 | 601.95% |
| AYX220819P00100000 | 2022-05-13 9:49AM EDT | 100.00 | 43.00 | 45.30 | 49.00 | 0.00 | - | 1 | 0 | 473.73% |
| AYX220819P00105000 | 2022-04-28 12:14PM EDT | 105.00 | 40.57 | 46.30 | 49.60 | 0.00 | - | 1 | 0 | 386.18% |
| AYX220819P00110000 | 2022-06-28 10:12AM EDT | 110.00 | 58.51 | 61.90 | 64.70 | 0.00 | - | 1 | 0 | 659.42% |
© 2022 Yahoo. All rights reserved.
