Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240719C00022500 | 2024-03-05 2:44PM EDT | 22.50 | 10.43 | 13.00 | 17.80 | 0.00 | - | 1 | 1 | 224.90% |
| APPN240719C00025000 | 2024-01-29 4:09PM EDT | 25.00 | 11.65 | 10.30 | 11.80 | 0.00 | - | 2 | 2 | 150.93% |
| APPN240719C00030000 | 2024-05-02 3:38PM EDT | 30.00 | 3.80 | 3.50 | 3.80 | -5.70 | -60.00% | 13 | 16 | 55.03% |
| APPN240719C00035000 | 2024-05-02 3:47PM EDT | 35.00 | 1.55 | 1.50 | 1.65 | -3.55 | -69.61% | 23 | 137 | 51.95% |
| APPN240719C00040000 | 2024-05-02 1:58PM EDT | 40.00 | 0.60 | 0.55 | 0.65 | -2.05 | -77.36% | 37 | 63 | 50.83% |
| APPN240719C00045000 | 2024-05-02 3:24PM EDT | 45.00 | 0.25 | 0.20 | 0.30 | -1.50 | -85.71% | 23 | 130 | 52.34% |
| APPN240719C00050000 | 2024-05-02 12:15PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | -0.50 | -83.33% | 12 | 55 | 55.27% |
| APPN240719C00055000 | 2024-05-02 1:00PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.32 | -86.49% | 6 | 148 | 50.78% |
| APPN240719C00060000 | 2024-04-10 10:22AM EDT | 60.00 | 0.50 | 0.00 | 2.85 | 0.00 | - | - | 1 | 121.48% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240719P00020000 | 2024-04-15 9:46AM EDT | 20.00 | 0.11 | 0.00 | 1.10 | 0.00 | - | 25 | 0 | 80.66% |
| APPN240719P00022500 | 2024-03-13 9:50AM EDT | 22.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 116.60% |
| APPN240719P00025000 | 2024-05-02 1:58PM EDT | 25.00 | 0.65 | 0.50 | 0.65 | +0.05 | +8.33% | 959 | 21 | 51.07% |
| APPN240719P00030000 | 2024-05-02 9:39AM EDT | 30.00 | 3.30 | 2.10 | 2.30 | +2.41 | +270.79% | 3 | 52 | 49.29% |
| APPN240719P00035000 | 2024-05-01 11:17AM EDT | 35.00 | 2.65 | 4.90 | 5.60 | 0.00 | - | 1 | 77 | 53.00% |
| APPN240719P00040000 | 2024-05-02 3:44PM EDT | 40.00 | 9.03 | 8.80 | 9.50 | +4.13 | +84.29% | 2 | 20 | 48.93% |
| APPN240719P00045000 | 2024-02-20 2:09PM EDT | 45.00 | 10.40 | 6.30 | 8.40 | 0.00 | - | 2 | 3 | 0.00% |
| APPN240719P00050000 | 2024-03-01 3:15PM EDT | 50.00 | 14.62 | 11.00 | 12.20 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.