Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN241220C00020000 | 2024-05-02 9:49AM EDT | 20.00 | 10.70 | 10.50 | 14.70 | -5.50 | -33.95% | 1 | 1 | 68.16% |
| APPN241220C00022500 | 2024-05-02 1:27PM EDT | 22.50 | 10.20 | 10.20 | 11.50 | -3.60 | -26.09% | 13 | 2 | 66.85% |
| APPN241220C00025000 | 2024-05-02 9:56AM EDT | 25.00 | 7.95 | 8.90 | 9.40 | -4.38 | -35.52% | 10 | 25 | 64.09% |
| APPN241220C00030000 | 2024-05-02 1:35PM EDT | 30.00 | 6.80 | 6.10 | 6.70 | -8.10 | -54.36% | 17 | 71 | 61.08% |
| APPN241220C00035000 | 2024-05-02 12:50PM EDT | 35.00 | 3.75 | 4.00 | 4.40 | -4.16 | -52.59% | 18 | 183 | 57.47% |
| APPN241220C00040000 | 2024-05-02 3:54PM EDT | 40.00 | 2.70 | 2.70 | 2.90 | -3.80 | -58.46% | 165 | 123 | 56.49% |
| APPN241220C00045000 | 2024-05-02 2:42PM EDT | 45.00 | 1.78 | 1.60 | 1.95 | -1.74 | -49.43% | 29 | 75 | 54.88% |
| APPN241220C00050000 | 2024-05-02 1:33PM EDT | 50.00 | 1.05 | 1.05 | 1.30 | -1.37 | -56.61% | 6 | 126 | 54.71% |
| APPN241220C00055000 | 2024-05-02 1:15PM EDT | 55.00 | 0.70 | 0.65 | 0.80 | -1.60 | -69.57% | 9 | 251 | 53.56% |
| APPN241220C00060000 | 2024-05-02 9:58AM EDT | 60.00 | 0.35 | 0.45 | 0.60 | -1.22 | -77.71% | 5 | 8 | 54.64% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN241220P00017500 | 2024-05-02 1:01PM EDT | 17.50 | 0.60 | 0.45 | 0.60 | -0.05 | -7.69% | 4 | 5 | 57.32% |
| APPN241220P00020000 | 2024-05-02 9:32AM EDT | 20.00 | 1.00 | 0.85 | 1.00 | +0.12 | +13.64% | 20 | 13 | 55.66% |
| APPN241220P00022500 | 2024-03-18 1:29PM EDT | 22.50 | 1.27 | 1.10 | 1.30 | 0.00 | - | 1 | 4 | 51.05% |
| APPN241220P00025000 | 2024-05-02 1:44PM EDT | 25.00 | 2.40 | 2.10 | 2.35 | +1.15 | +92.00% | 1 | 5 | 52.54% |
| APPN241220P00030000 | 2024-05-02 3:42PM EDT | 30.00 | 4.20 | 4.10 | 4.70 | +1.77 | +72.84% | 80 | 90 | 50.83% |
| APPN241220P00035000 | 2024-05-02 9:55AM EDT | 35.00 | 8.20 | 6.90 | 7.20 | +3.70 | +82.22% | 24 | 273 | 47.63% |
| APPN241220P00040000 | 2024-05-02 9:53AM EDT | 40.00 | 12.02 | 10.40 | 10.80 | +5.66 | +88.99% | 30 | 57 | 45.78% |
| APPN241220P00045000 | 2024-04-23 12:20PM EDT | 45.00 | 11.10 | 14.40 | 15.00 | 0.00 | - | 4 | 28 | 45.02% |
| APPN241220P00050000 | 2024-04-23 12:20PM EDT | 50.00 | 14.90 | 18.60 | 19.70 | 0.00 | - | 4 | 10 | 47.56% |
| APPN241220P00055000 | 2024-04-09 10:52AM EDT | 55.00 | 15.96 | 21.60 | 26.20 | 0.00 | - | - | 1 | 75.81% |
© 2024 Yahoo. All rights reserved.