Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240719C00022500 | 2024-03-05 2:44PM EDT | 22.50 | 10.43 | 13.00 | 17.80 | 0.00 | - | 1 | 1 | 221.58% |
| APPN240719C00025000 | 2024-01-29 4:09PM EDT | 25.00 | 11.65 | 10.30 | 11.80 | 0.00 | - | 2 | 2 | 148.19% |
| APPN240719C00030000 | 2024-05-02 12:36PM EDT | 30.00 | 3.20 | 3.40 | 3.70 | -6.30 | -66.32% | 12 | 16 | 51.37% |
| APPN240719C00035000 | 2024-05-02 1:48PM EDT | 35.00 | 1.45 | 1.50 | 1.65 | -3.65 | -71.57% | 19 | 137 | 50.83% |
| APPN240719C00040000 | 2024-05-02 1:58PM EDT | 40.00 | 0.60 | 0.50 | 0.65 | -2.05 | -77.36% | 37 | 63 | 51.42% |
| APPN240719C00045000 | 2024-05-02 10:21AM EDT | 45.00 | 0.20 | 0.15 | 0.25 | -1.55 | -88.57% | 18 | 130 | 51.76% |
| APPN240719C00050000 | 2024-05-02 12:15PM EDT | 50.00 | 0.10 | 0.00 | 0.20 | -0.50 | -83.33% | 12 | 55 | 52.73% |
| APPN240719C00055000 | 2024-05-02 1:00PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.32 | -86.49% | 6 | 148 | 50.39% |
| APPN240719C00060000 | 2024-04-10 10:22AM EDT | 60.00 | 0.50 | 0.00 | 2.85 | 0.00 | - | - | 1 | 120.65% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240719P00020000 | 2024-04-15 9:46AM EDT | 20.00 | 0.11 | 0.05 | 1.10 | 0.00 | - | 25 | 0 | 82.37% |
| APPN240719P00022500 | 2024-03-13 9:50AM EDT | 22.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 117.43% |
| APPN240719P00025000 | 2024-05-02 1:58PM EDT | 25.00 | 0.65 | 0.50 | 0.65 | +0.05 | +8.33% | 959 | 21 | 51.81% |
| APPN240719P00030000 | 2024-05-02 10:17AM EDT | 30.00 | 3.30 | 2.10 | 2.25 | +2.41 | +270.79% | 3 | 52 | 49.59% |
| APPN240719P00035000 | 2024-05-01 11:17AM EDT | 35.00 | 2.65 | 5.00 | 5.30 | 0.00 | - | 1 | 77 | 49.46% |
| APPN240719P00040000 | 2024-05-02 9:42AM EDT | 40.00 | 10.25 | 8.90 | 9.70 | +5.35 | +109.18% | 1 | 20 | 57.62% |
| APPN240719P00045000 | 2024-02-20 2:09PM EDT | 45.00 | 10.40 | 6.30 | 8.40 | 0.00 | - | 2 | 3 | 0.00% |
| APPN240719P00050000 | 2024-03-01 3:15PM EDT | 50.00 | 14.62 | 11.00 | 12.20 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.