Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
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 | 205.08% |
| APPN240517C00025000 | 2024-04-18 12:21PM EDT | 25.00 | 10.75 | 11.40 | 16.00 | 0.00 | - | 1 | 22 | 141.41% |
| APPN240517C00030000 | 2024-04-11 9:43AM EDT | 30.00 | 10.13 | 6.80 | 10.50 | 0.00 | - | 3 | 13 | 88.09% |
| APPN240517C00035000 | 2024-04-29 9:41AM EDT | 35.00 | 4.00 | 4.10 | 4.90 | 0.00 | - | 1 | 228 | 77.15% |
| APPN240517C00040000 | 2024-04-30 9:45AM EDT | 40.00 | 1.75 | 1.55 | 1.75 | -0.03 | -1.69% | 3 | 661 | 69.24% |
| APPN240517C00045000 | 2024-04-29 3:29PM EDT | 45.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 87 | 818 | 65.04% |
| APPN240517C00050000 | 2024-04-26 2:49PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 82 | 1,000 | 73.05% |
| APPN240517C00055000 | 2024-04-26 3:15PM EDT | 55.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 527 | 86.33% |
| APPN240517C00060000 | 2024-04-16 2:47PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 2,937 | 120.70% |
| APPN240517C00065000 | 2024-03-28 12:05PM EDT | 65.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 3 | 97 | 166.41% |
| APPN240517C00070000 | 2024-04-10 11:33AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 264 | 108.59% |
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 | 125.00% |
| APPN240517P00022500 | 2024-03-05 11:46AM EDT | 22.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 168.16% |
| APPN240517P00025000 | 2024-04-08 3:46PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 13 | 69 | 121.48% |
| APPN240517P00030000 | 2024-04-29 12:18PM EDT | 30.00 | 0.10 | 0.10 | 0.55 | 0.00 | - | 2 | 404 | 87.50% |
| APPN240517P00035000 | 2024-04-30 9:32AM EDT | 35.00 | 1.15 | 0.85 | 1.05 | +0.15 | +15.00% | 2 | 428 | 68.65% |
| APPN240517P00040000 | 2024-04-29 10:54AM EDT | 40.00 | 3.30 | 3.10 | 3.60 | 0.00 | - | 13 | 152 | 69.68% |
| APPN240517P00045000 | 2024-04-22 3:49PM EDT | 45.00 | 10.23 | 6.20 | 9.30 | 0.00 | - | 22 | 228 | 92.97% |
| APPN240517P00050000 | 2024-02-14 11:34AM EDT | 50.00 | 18.30 | 12.00 | 14.50 | 0.00 | - | 5 | 29 | 143.55% |
| APPN240517P00055000 | 2023-12-18 10:40AM EDT | 55.00 | 16.80 | 20.60 | 25.50 | 0.00 | - | 1 | 0 | 325.98% |
| 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.