Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517C00020000 | 2023-12-19 12:42PM EDT | 20.00 | 19.88 | 12.10 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| APPN240517C00022500 | 2023-11-03 10:24AM EDT | 22.50 | 17.89 | 14.60 | 16.60 | 0.00 | - | 1 | 1 | 110.16% |
| APPN240517C00025000 | 2024-04-18 12:21PM EDT | 25.00 | 10.75 | 12.20 | 15.40 | 0.00 | - | 1 | 22 | 167.97% |
| APPN240517C00030000 | 2024-04-11 9:43AM EDT | 30.00 | 10.13 | 7.00 | 8.40 | 0.00 | - | 3 | 13 | 86.91% |
| APPN240517C00035000 | 2024-04-30 11:41AM EDT | 35.00 | 4.10 | 3.90 | 4.20 | +0.10 | +2.50% | 2 | 228 | 67.68% |
| APPN240517C00040000 | 2024-04-30 10:56AM EDT | 40.00 | 1.60 | 1.45 | 1.55 | -0.18 | -10.11% | 4 | 661 | 67.87% |
| APPN240517C00045000 | 2024-04-29 3:29PM EDT | 45.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 87 | 818 | 69.43% |
| APPN240517C00050000 | 2024-04-26 2:49PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 82 | 1,000 | 74.61% |
| APPN240517C00055000 | 2024-04-26 3:15PM EDT | 55.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 527 | 87.50% |
| APPN240517C00060000 | 2024-04-16 2:47PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 2,937 | 122.27% |
| APPN240517C00065000 | 2024-03-28 12:05PM EDT | 65.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 3 | 97 | 168.16% |
| APPN240517C00070000 | 2024-04-10 11:33AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 264 | 109.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517P00020000 | 2024-04-10 2:46PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 124.22% |
| APPN240517P00022500 | 2024-03-05 11:46AM EDT | 22.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 166.60% |
| APPN240517P00025000 | 2024-04-08 3:46PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 13 | 69 | 119.92% |
| APPN240517P00030000 | 2024-04-30 11:40AM EDT | 30.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 10 | 404 | 70.70% |
| APPN240517P00035000 | 2024-04-30 9:32AM EDT | 35.00 | 1.15 | 0.95 | 1.10 | +0.15 | +15.00% | 2 | 428 | 68.95% |
| APPN240517P00040000 | 2024-04-29 10:54AM EDT | 40.00 | 3.30 | 3.50 | 3.70 | 0.00 | - | 13 | 152 | 72.75% |
| APPN240517P00045000 | 2024-04-22 3:49PM EDT | 45.00 | 10.23 | 6.70 | 7.70 | 0.00 | - | 22 | 228 | 59.18% |
| APPN240517P00050000 | 2024-02-14 11:34AM EDT | 50.00 | 18.30 | 12.00 | 14.50 | 0.00 | - | 5 | 29 | 136.18% |
| APPN240517P00055000 | 2023-12-18 10:40AM EDT | 55.00 | 16.80 | 20.60 | 25.50 | 0.00 | - | 1 | 0 | 321.73% |
| APPN240517P00060000 | 2023-10-05 1:41PM EDT | 60.00 | 18.70 | 19.90 | 20.50 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.