Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN220715C00022500 | 2022-06-21 10:05AM EDT | 22.50 | 21.00 | 26.90 | 28.80 | 0.00 | - | 1 | 0 | 360.74% |
| APPN220715C00030000 | 2022-06-22 2:18PM EDT | 30.00 | 16.41 | 19.90 | 21.30 | 0.00 | - | 1 | 4 | 158.59% |
| APPN220715C00035000 | 2022-06-24 11:46AM EDT | 35.00 | 19.57 | 15.20 | 16.30 | 0.00 | - | 1 | 1 | 140.63% |
| APPN220715C00040000 | 2022-06-24 2:55PM EDT | 40.00 | 15.40 | 10.20 | 11.40 | 0.00 | - | 2 | 5 | 102.15% |
| APPN220715C00045000 | 2022-07-05 9:58AM EDT | 45.00 | 6.05 | 5.70 | 6.70 | +2.35 | +63.51% | 2 | 118 | 81.15% |
| APPN220715C00050000 | 2022-07-06 9:33AM EDT | 50.00 | 4.00 | 2.60 | 3.30 | +1.30 | +48.15% | 1 | 325 | 81.05% |
| APPN220715C00055000 | 2022-07-06 1:29PM EDT | 55.00 | 0.80 | 0.75 | 1.05 | -0.20 | -20.00% | 4 | 512 | 72.95% |
| APPN220715C00060000 | 2022-07-06 11:33AM EDT | 60.00 | 0.20 | 0.10 | 0.40 | -0.10 | -33.33% | 13 | 356 | 74.41% |
| APPN220715C00065000 | 2022-07-01 1:31PM EDT | 65.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 6 | 189 | 94.34% |
| APPN220715C00070000 | 2022-06-29 1:14PM EDT | 70.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 3 | 44 | 112.11% |
| APPN220715C00075000 | 2022-06-29 3:04PM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 126.95% |
| APPN220715C00080000 | 2022-06-29 3:05PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 169.53% |
| APPN220715C00085000 | 2022-06-29 3:30PM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 62 | 158.20% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN220715P00020000 | 2022-06-29 3:22PM EDT | 20.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 39 | 289.06% |
| APPN220715P00022500 | 2022-06-29 3:18PM EDT | 22.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 255.47% |
| APPN220715P00025000 | 2022-06-29 3:18PM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 225.39% |
| APPN220715P00030000 | 2022-06-30 2:09PM EDT | 30.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 153.91% |
| APPN220715P00035000 | 2022-07-06 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 42 | 123.83% |
| APPN220715P00040000 | 2022-07-01 3:54PM EDT | 40.00 | 0.24 | 0.20 | 0.35 | -0.17 | -41.46% | 1 | 229 | 100.78% |
| APPN220715P00045000 | 2022-07-06 10:14AM EDT | 45.00 | 0.75 | 0.60 | 0.90 | -0.05 | -6.25% | 2 | 98 | 83.89% |
| APPN220715P00050000 | 2022-07-06 1:47PM EDT | 50.00 | 2.45 | 1.95 | 2.40 | +0.15 | +6.52% | 8 | 326 | 73.00% |
| APPN220715P00055000 | 2022-07-01 3:26PM EDT | 55.00 | 8.40 | 4.70 | 6.10 | 0.00 | - | 2 | 31 | 73.34% |
| APPN220715P00060000 | 2022-06-28 3:05PM EDT | 60.00 | 10.35 | 9.10 | 10.30 | 0.00 | - | 7 | 5 | 71.48% |
| APPN220715P00065000 | 2022-07-06 10:44AM EDT | 65.00 | 14.95 | 14.00 | 15.50 | +3.95 | +35.91% | 8 | 43 | 99.80% |
| APPN220715P00070000 | 2022-06-28 3:32PM EDT | 70.00 | 19.50 | 18.70 | 20.60 | 0.00 | - | 45 | 40 | 110.35% |
| APPN220715P00075000 | 2022-05-19 10:36AM EDT | 75.00 | 26.65 | 31.30 | 34.50 | 0.00 | - | - | 0 | 452.25% |
© 2022 Yahoo. All rights reserved.
