Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN220218C00040000 | 2022-01-12 10:48AM EST | 40.00 | 19.00 | 11.80 | 13.00 | 0.00 | - | - | 50 | 116.41% |
| APPN220218C00045000 | 2022-01-24 3:06PM EST | 45.00 | 8.90 | 7.70 | 8.90 | 0.00 | - | 2 | 7 | 100.15% |
| APPN220218C00050000 | 2022-01-27 11:20AM EST | 50.00 | 6.00 | 5.20 | 5.70 | +1.75 | +41.18% | 2 | 82 | 99.07% |
| APPN220218C00055000 | 2022-01-27 1:08PM EST | 55.00 | 3.20 | 3.00 | 3.60 | -0.90 | -21.95% | 45 | 138 | 96.34% |
| APPN220218C00060000 | 2022-01-27 1:49PM EST | 60.00 | 1.95 | 1.65 | 2.00 | +0.58 | +42.34% | 57 | 311 | 93.12% |
| APPN220218C00065000 | 2022-01-27 2:34PM EST | 65.00 | 0.95 | 0.80 | 1.10 | +0.20 | +26.67% | 20 | 377 | 91.02% |
| APPN220218C00070000 | 2022-01-27 12:34PM EST | 70.00 | 0.65 | 0.45 | 0.65 | +0.25 | +62.50% | 30 | 230 | 93.07% |
| APPN220218C00075000 | 2022-01-27 11:21AM EST | 75.00 | 0.30 | 0.25 | 0.35 | -0.11 | -26.83% | 6 | 825 | 93.75% |
| APPN220218C00080000 | 2022-01-27 11:12AM EST | 80.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 2 | 138 | 93.16% |
| APPN220218C00085000 | 2022-01-26 1:53PM EST | 85.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 8 | 358 | 96.88% |
| APPN220218C00090000 | 2022-01-26 12:35PM EST | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 372 | 101.56% |
| APPN220218C00095000 | 2022-01-27 11:21AM EST | 95.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 2 | 86 | 96.09% |
| APPN220218C00100000 | 2022-01-26 12:35PM EST | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 256 | 102.34% |
| APPN220218C00105000 | 2022-01-20 11:56AM EST | 105.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 181 | 243.36% |
| APPN220218C00110000 | 2022-01-26 2:00PM EST | 110.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 175 | 142.97% |
| APPN220218C00115000 | 2022-01-06 2:44PM EST | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 172.46% |
| APPN220218C00120000 | 2022-01-13 3:33PM EST | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| APPN220218C00125000 | 2022-01-20 3:21PM EST | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 131.25% |
| APPN220218C00130000 | 2022-01-24 1:59PM EST | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 135.94% |
| APPN220218C00135000 | 2022-01-05 11:42AM EST | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 140.63% |
| APPN220218C00140000 | 2022-01-18 9:41AM EST | 140.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 77 | 292 | 169.14% |
| APPN220218C00145000 | 2021-11-10 6:55AM EST | 145.00 | 9.65 | 5.50 | 6.00 | 0.00 | - | 6 | 4 | 391.85% |
| APPN220218C00150000 | 2022-01-20 3:46PM EST | 150.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 78 | 116 | 195.12% |
| APPN220218C00155000 | 2021-11-10 6:55AM EST | 155.00 | 6.11 | 4.10 | 4.80 | 0.00 | - | 2 | 2 | 373.54% |
| APPN220218C00160000 | 2021-11-22 2:24PM EST | 160.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 210.74% |
| APPN220218C00165000 | 2021-12-08 11:42AM EST | 165.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 215.23% |
| APPN220218C00170000 | 2021-11-10 12:56PM EST | 170.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 10 | 40 | 232.81% |
| APPN220218C00175000 | 2021-10-26 12:51PM EST | 175.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 229.30% |
| APPN220218C00180000 | 2021-11-05 8:48AM EST | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 33 | 241.21% |
| APPN220218C00185000 | 2021-11-10 6:55AM EST | 185.00 | 7.40 | 1.80 | 2.10 | 0.00 | - | 5 | 5 | 330.57% |
| APPN220218C00190000 | 2021-11-04 2:38PM EST | 190.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 260.16% |
| APPN220218C00195000 | 2021-10-25 1:16PM EST | 195.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 231.84% |
| APPN220218C00200000 | 2021-11-10 6:55AM EST | 200.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | 1 | 0 | 256.45% |
| APPN220218C00210000 | 2021-11-10 6:55AM EST | 210.00 | 2.10 | 0.10 | 0.85 | 0.00 | - | 10 | 5 | 272.85% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN220218P00035000 | 2022-01-27 1:20PM EST | 35.00 | 0.50 | 0.35 | 0.50 | +0.10 | +25.00% | 5 | 18 | 107.42% |
| APPN220218P00040000 | 2022-01-27 1:47PM EST | 40.00 | 1.13 | 0.95 | 1.20 | -0.27 | -19.29% | 1 | 23 | 102.15% |
| APPN220218P00045000 | 2022-01-27 11:20AM EST | 45.00 | 2.06 | 2.25 | 2.55 | -0.17 | -7.62% | 30 | 55 | 99.90% |
| APPN220218P00050000 | 2022-01-27 12:25PM EST | 50.00 | 3.80 | 4.10 | 4.60 | +0.40 | +11.76% | 25 | 161 | 94.87% |
| APPN220218P00055000 | 2022-01-27 1:48PM EST | 55.00 | 7.10 | 6.90 | 7.50 | -0.90 | -11.25% | 20 | 246 | 92.14% |
| APPN220218P00060000 | 2022-01-27 1:35PM EST | 60.00 | 10.74 | 10.50 | 11.00 | +0.54 | +5.29% | 13 | 292 | 88.77% |
| APPN220218P00065000 | 2022-01-26 12:03PM EST | 65.00 | 13.80 | 14.50 | 15.40 | 0.00 | - | 1 | 180 | 87.50% |
| APPN220218P00070000 | 2022-01-26 9:47AM EST | 70.00 | 19.49 | 18.80 | 20.00 | 0.00 | - | 2 | 321 | 80.27% |
| APPN220218P00075000 | 2022-01-27 11:21AM EST | 75.00 | 23.10 | 23.40 | 24.90 | -3.80 | -14.13% | 2 | 166 | 67.58% |
| APPN220218P00080000 | 2022-01-25 10:06AM EST | 80.00 | 29.30 | 28.10 | 29.80 | -1.70 | -5.48% | 3 | 208 | 126.17% |
| APPN220218P00085000 | 2022-01-24 2:18PM EST | 85.00 | 33.70 | 33.20 | 34.60 | 0.00 | - | 8 | 376 | 128.03% |
| APPN220218P00090000 | 2022-01-25 1:51PM EST | 90.00 | 40.60 | 37.50 | 41.30 | 0.00 | - | 2 | 251 | 125.20% |
| APPN220218P00095000 | 2022-01-27 11:39AM EST | 95.00 | 43.20 | 42.50 | 45.20 | -2.10 | -4.64% | 1 | 63 | 176.56% |
| APPN220218P00100000 | 2022-01-25 1:48PM EST | 100.00 | 50.85 | 48.00 | 50.10 | 0.00 | - | 3 | 44 | 182.28% |
| APPN220218P00105000 | 2022-01-14 11:25AM EST | 105.00 | 51.00 | 52.30 | 55.90 | 0.00 | - | 93 | 2 | 221.48% |
| APPN220218P00110000 | 2022-01-25 1:48PM EST | 110.00 | 60.85 | 57.40 | 60.80 | 0.00 | - | 2 | 44 | 227.20% |
| APPN220218P00115000 | 2022-01-26 3:05PM EST | 115.00 | 66.50 | 61.90 | 65.20 | 0.00 | - | 1 | 24 | 212.40% |
| APPN220218P00120000 | 2022-01-26 11:12AM EST | 120.00 | 68.30 | 67.50 | 70.10 | 0.00 | - | 1 | 8 | 215.63% |
| APPN220218P00125000 | 2022-01-18 9:44AM EST | 125.00 | 71.16 | 71.50 | 75.80 | 0.00 | - | 1 | 2 | 251.47% |
| APPN220218P00130000 | 2021-12-21 9:30AM EST | 130.00 | 61.04 | 76.00 | 80.30 | 0.00 | - | 10 | 1 | 238.77% |
| APPN220218P00135000 | 2021-12-28 11:03AM EST | 135.00 | 63.00 | 81.90 | 85.70 | 0.00 | - | 10 | 2 | 261.82% |
| APPN220218P00140000 | 2021-12-31 10:05AM EST | 140.00 | 71.12 | 86.90 | 90.80 | 0.00 | - | 1 | 3 | 272.17% |
| APPN220218P00145000 | 2021-11-30 9:30AM EST | 145.00 | 70.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN220218P00150000 | 2021-11-10 6:55AM EST | 150.00 | 58.75 | 78.30 | 80.10 | 0.00 | - | 3 | 33 | 0.00% |
| APPN220218P00155000 | 2021-12-15 10:58AM EST | 155.00 | 90.00 | 98.40 | 100.60 | 0.00 | - | 1 | 0 | 0.00% |
| APPN220218P00160000 | 2021-11-16 3:25PM EST | 160.00 | 70.68 | 92.50 | 95.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPN220218P00165000 | 2021-12-20 10:14AM EST | 165.00 | 97.00 | 109.80 | 112.40 | 0.00 | - | 1 | 0 | 0.00% |
| APPN220218P00170000 | 2021-11-10 6:55AM EST | 170.00 | 54.00 | 97.80 | 101.40 | 0.00 | - | - | 3 | 0.00% |
| APPN220218P00175000 | 2021-11-10 6:55AM EST | 175.00 | 86.55 | 103.30 | 105.90 | 0.00 | - | 6 | 28 | 0.00% |
| APPN220218P00180000 | 2021-11-10 6:55AM EST | 180.00 | 79.80 | 107.90 | 111.10 | 0.00 | - | - | - | 0.00% |
| APPN220218P00185000 | 2021-11-10 6:55AM EST | 185.00 | 96.73 | 112.50 | 116.20 | 0.00 | - | 1 | 2 | 0.00% |
| APPN220218P00190000 | 2021-11-10 6:55AM EST | 190.00 | 94.50 | 118.30 | 121.20 | 0.00 | - | - | 0 | 0.00% |
| APPN220218P00195000 | 2021-11-17 10:22AM EST | 195.00 | 108.21 | 125.60 | 130.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN220218P00200000 | 2021-11-10 6:55AM EST | 200.00 | 107.37 | 128.50 | 130.80 | 0.00 | - | 2 | 3 | 0.00% |
| APPN220218P00210000 | 2021-11-10 6:55AM EST | 210.00 | 106.30 | 138.30 | 140.90 | 0.00 | - | - | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
