Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:06AM 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 | 393.55% |
| APPN240517C00022500 | 2023-11-03 10:24AM EDT | 22.50 | 17.89 | 14.60 | 16.60 | 0.00 | - | 1 | 1 | 617.09% |
| APPN240517C00025000 | 2024-04-18 12:21PM EDT | 25.00 | 10.75 | 3.70 | 4.20 | 0.00 | - | 1 | 22 | 63.28% |
| APPN240517C00030000 | 2024-05-02 9:48AM EDT | 30.00 | 0.90 | 0.90 | 1.00 | -7.15 | -88.82% | 8 | 16 | 62.11% |
| APPN240517C00035000 | 2024-05-02 9:49AM EDT | 35.00 | 0.15 | 0.05 | 0.20 | -3.85 | -96.25% | 17 | 231 | 63.67% |
| APPN240517C00040000 | 2024-05-01 3:57PM EDT | 40.00 | 0.25 | 0.10 | 0.25 | -0.75 | -75.00% | 38 | 671 | 100.78% |
| APPN240517C00045000 | 2024-05-02 9:37AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | -0.34 | -87.18% | 6 | 818 | 109.38% |
| APPN240517C00050000 | 2024-05-01 3:15PM EDT | 50.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 9 | 1,005 | 129.30% |
| APPN240517C00055000 | 2024-05-01 2:55PM EDT | 55.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 12 | 527 | 327.25% |
| APPN240517C00060000 | 2024-04-16 2:47PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 2,937 | 162.50% |
| APPN240517C00065000 | 2024-03-28 12:05PM EDT | 65.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 3 | 97 | 256.25% |
| APPN240517C00070000 | 2024-04-10 11:33AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 264 | 165.63% |
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 | 81.25% |
| APPN240517P00022500 | 2024-03-05 11:46AM EDT | 22.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 104.69% |
| APPN240517P00025000 | 2024-05-02 9:48AM EDT | 25.00 | 0.25 | 0.15 | 0.30 | +0.12 | +92.31% | 155 | 69 | 59.18% |
| APPN240517P00030000 | 2024-05-02 9:44AM EDT | 30.00 | 1.75 | 2.20 | 2.50 | +1.55 | +775.00% | 50 | 466 | 65.43% |
| APPN240517P00035000 | 2024-05-01 3:38PM EDT | 35.00 | 5.00 | 6.20 | 7.50 | +3.92 | +362.96% | 3 | 432 | 95.21% |
| APPN240517P00040000 | 2024-04-29 10:54AM EDT | 40.00 | 3.30 | 9.90 | 13.90 | 0.00 | - | 13 | 152 | 136.13% |
| APPN240517P00045000 | 2024-05-02 9:46AM EDT | 45.00 | 16.30 | 15.00 | 18.90 | +8.50 | +108.97% | 34 | 224 | 170.51% |
| APPN240517P00050000 | 2024-04-30 1:23PM EDT | 50.00 | 13.20 | 19.50 | 24.00 | 0.00 | - | 4 | 29 | 178.91% |
| APPN240517P00055000 | 2023-12-18 10:40AM EDT | 55.00 | 16.80 | 20.60 | 25.50 | 0.00 | - | 1 | 0 | 0.00% |
| 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.