Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 206.74% |
| APPN240517C00025000 | 2024-04-18 12:21PM EDT | 25.00 | 10.75 | 9.50 | 14.30 | 0.00 | - | 1 | 22 | 100.98% |
| APPN240517C00030000 | 2024-04-11 9:43AM EDT | 30.00 | 10.13 | 5.50 | 9.40 | 0.00 | - | 3 | 13 | 89.11% |
| APPN240517C00035000 | 2024-04-24 2:55PM EDT | 35.00 | 3.30 | 3.20 | 3.50 | -0.10 | -2.94% | 1 | 217 | 66.41% |
| APPN240517C00040000 | 2024-04-24 2:52PM EDT | 40.00 | 1.28 | 1.15 | 1.25 | -0.04 | -3.03% | 17 | 588 | 64.55% |
| APPN240517C00045000 | 2024-04-24 1:32PM EDT | 45.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 48 | 701 | 67.19% |
| APPN240517C00050000 | 2024-04-24 11:26AM EDT | 50.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 70 | 980 | 69.34% |
| APPN240517C00055000 | 2024-04-24 1:23PM EDT | 55.00 | 0.08 | 0.05 | 0.15 | -0.17 | -68.00% | 1 | 539 | 82.42% |
| APPN240517C00060000 | 2024-04-16 2:47PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 2,937 | 123.24% |
| APPN240517C00065000 | 2024-03-28 12:05PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 50.00% |
| APPN240517C00070000 | 2024-04-10 11:33AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 264 | 100.00% |
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 | 102.34% |
| APPN240517P00022500 | 2024-03-05 11:46AM EDT | 22.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 137.11% |
| APPN240517P00025000 | 2024-04-08 3:46PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 13 | 69 | 96.88% |
| APPN240517P00030000 | 2024-04-24 1:12PM EDT | 30.00 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 1 | 404 | 64.55% |
| APPN240517P00035000 | 2024-04-24 12:47PM EDT | 35.00 | 1.45 | 1.45 | 1.55 | -0.77 | -34.68% | 13 | 393 | 60.99% |
| APPN240517P00040000 | 2024-04-23 3:32PM EDT | 40.00 | 4.25 | 4.20 | 4.50 | -0.15 | -3.41% | 2 | 144 | 58.89% |
| APPN240517P00045000 | 2024-04-22 3:49PM EDT | 45.00 | 10.23 | 7.20 | 8.70 | 0.00 | - | 22 | 228 | 65.23% |
| APPN240517P00050000 | 2024-02-14 11:34AM EDT | 50.00 | 18.30 | 12.00 | 14.50 | 0.00 | - | 5 | 29 | 123.34% |
| APPN240517P00055000 | 2023-12-18 10:40AM EDT | 55.00 | 16.80 | 20.60 | 25.50 | 0.00 | - | 1 | 0 | 256.59% |
| 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.