Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240920C00027500 | 2024-09-10 10:31AM EDT | 27.50 | 4.30 | 3.80 | 5.00 | +0.40 | +10.26% | 2 | 28 | 89.65% |
| APPN240920C00030000 | 2024-09-10 3:33PM EDT | 30.00 | 1.70 | 1.85 | 2.00 | -1.30 | -43.33% | 1 | 134 | 50.98% |
| APPN240920C00032500 | 2024-09-10 3:22PM EDT | 32.50 | 0.51 | 0.55 | 0.60 | +0.21 | +70.00% | 8 | 181 | 47.95% |
| APPN240920C00035000 | 2024-09-10 10:28AM EDT | 35.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 32 | 174 | 50.39% |
| APPN240920C00037500 | 2024-09-03 10:42AM EDT | 37.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 97 | 50.78% |
| APPN240920C00040000 | 2024-09-04 9:46AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 65.63% |
| APPN240920C00042500 | 2024-08-02 11:53AM EDT | 42.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 13 | 32 | 133.20% |
| APPN240920C00045000 | 2024-09-09 12:28PM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 40 | 338 | 176.46% |
| APPN240920C00047500 | 2024-08-01 9:40AM EDT | 47.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 166.21% |
| APPN240920C00050000 | 2024-08-26 3:13PM EDT | 50.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 47 | 177.93% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240920P00022500 | 2024-08-29 1:34PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 454 | 155.86% |
| APPN240920P00025000 | 2024-08-30 1:58PM EDT | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1,954 | 117.19% |
| APPN240920P00027500 | 2024-09-09 11:24AM EDT | 27.50 | 0.22 | 0.05 | 0.15 | 0.00 | - | 6 | 116 | 54.30% |
| APPN240920P00030000 | 2024-09-10 3:23PM EDT | 30.00 | 0.51 | 0.40 | 0.50 | -0.39 | -43.33% | 2 | 69 | 49.71% |
| APPN240920P00032500 | 2024-09-10 2:28PM EDT | 32.50 | 1.66 | 1.55 | 1.70 | -0.86 | -34.13% | 2 | 128 | 47.95% |
| APPN240920P00035000 | 2024-09-10 3:24PM EDT | 35.00 | 3.88 | 3.50 | 4.00 | +0.93 | +31.53% | 4 | 11 | 50.39% |
| APPN240920P00037500 | 2024-08-19 3:41PM EDT | 37.50 | 6.37 | 4.30 | 8.20 | 0.00 | - | 1 | 1 | 72.07% |
| APPN240920P00040000 | 2024-08-01 9:41AM EDT | 40.00 | 7.10 | 5.60 | 9.70 | 0.00 | - | 55 | 0 | 163.87% |
| APPN240920P00050000 | 2024-07-16 12:28PM EDT | 50.00 | 14.95 | 17.20 | 21.20 | 0.00 | - | 2 | 0 | 202.73% |
© 2024 Yahoo. All rights reserved.