Alteryx, Inc. (AYX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:35.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX231215C00035000 | 2023-12-08 3:39PM EST | 2023-12-15 | 8.50 | 8.00 | 9.00 | +1.80 | +26.87% | 16 | 869 | 96.48% |
| AYX240119C00035000 | 2023-12-05 10:18AM EST | 2024-01-19 | 8.60 | 8.40 | 9.40 | +0.94 | +12.27% | 1 | 1,283 | 56.93% |
| AYX240216C00035000 | 2023-12-08 11:59AM EST | 2024-02-16 | 9.41 | 9.30 | 10.00 | +0.91 | +10.71% | 2 | 1,682 | 61.43% |
| AYX240419C00035000 | 2023-11-22 10:23AM EST | 2024-04-19 | 6.50 | 10.30 | 11.00 | 0.00 | - | 1 | 11,302 | 58.28% |
| AYX240517C00035000 | 2023-10-27 10:34AM EST | 2024-05-17 | 4.00 | 6.10 | 8.00 | 0.00 | - | 3 | 0 | 0.00% |
| AYX240621C00035000 | 2023-12-08 11:17AM EST | 2024-06-21 | 11.50 | 11.20 | 12.50 | +4.13 | +56.04% | 40 | 405 | 60.45% |
| AYX250117C00035000 | 2023-11-07 10:25AM EST | 2025-01-17 | 9.50 | 11.70 | 14.00 | 0.00 | - | 1 | 351 | 56.76% |
| AYX251219C00035000 | 2023-11-06 3:48PM EST | 2025-12-19 | 7.60 | 12.30 | 16.10 | 0.00 | - | 5 | 20 | 52.53% |
| AYX260116C00035000 | 2023-11-06 3:40PM EST | 2026-01-16 | 7.50 | 12.50 | 16.50 | 0.00 | - | 7 | 9 | 53.54% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AYX231215P00035000 | 2023-12-08 3:09PM EST | 2023-12-15 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,927 | 89.06% |
| AYX240119P00035000 | 2023-12-08 3:09PM EST | 2024-01-19 | 0.23 | 0.15 | 0.30 | -0.02 | -8.00% | 2 | 2,464 | 49.81% |
| AYX240216P00035000 | 2023-12-04 12:40PM EST | 2024-02-16 | 1.29 | 0.80 | 1.25 | 0.00 | - | 2 | 453 | 57.10% |
| AYX240419P00035000 | 2023-12-07 10:07AM EST | 2024-04-19 | 2.10 | 1.45 | 2.05 | 0.00 | - | 14 | 233 | 51.86% |
| AYX240517P00035000 | 2023-11-21 9:48AM EST | 2024-05-17 | 3.40 | 1.70 | 3.10 | 0.00 | - | 4 | 4 | 54.96% |
| AYX240621P00035000 | 2023-11-30 3:38PM EST | 2024-06-21 | 3.20 | 2.40 | 3.20 | 0.00 | - | 30 | 152 | 53.99% |
| AYX250117P00035000 | 2023-12-07 3:59PM EST | 2025-01-17 | 4.38 | 3.90 | 5.30 | 0.00 | - | 5 | 88 | 50.09% |
| AYX251219P00035000 | 2023-11-10 2:21PM EST | 2025-12-19 | 7.28 | 3.90 | 7.50 | 0.00 | - | 9 | 30 | 51.65% |
| AYX260116P00035000 | 2023-09-29 11:45AM EST | 2026-01-16 | 5.65 | 6.50 | 10.60 | 0.00 | - | 1 | 1 | 55.92% |
© 2023 Yahoo. All rights reserved.