Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240816C00020000 | 2024-01-12 12:39PM EDT | 20.00 | 15.15 | 12.10 | 15.90 | 0.00 | - | 1 | 1 | 135.25% |
| APPN240816C00022500 | 2024-03-07 12:24PM EDT | 22.50 | 15.51 | 15.10 | 18.30 | 0.00 | - | - | 1 | 221.05% |
| APPN240816C00025000 | 2024-05-02 1:19PM EDT | 25.00 | 6.75 | 7.10 | 9.10 | -9.42 | -58.26% | 5 | 2 | 74.32% |
| APPN240816C00030000 | 2024-05-02 11:05AM EDT | 30.00 | 3.21 | 4.20 | 4.60 | -7.01 | -68.59% | 22 | 9 | 58.86% |
| APPN240816C00035000 | 2024-05-02 1:40PM EDT | 35.00 | 2.05 | 2.20 | 2.45 | -3.65 | -64.04% | 7 | 102 | 56.37% |
| APPN240816C00040000 | 2024-05-02 12:27PM EDT | 40.00 | 0.95 | 1.00 | 1.25 | -2.06 | -68.44% | 24 | 88 | 54.69% |
| APPN240816C00045000 | 2024-05-01 11:18AM EDT | 45.00 | 2.00 | 0.45 | 0.65 | 0.00 | - | 1 | 137 | 54.69% |
| APPN240816C00050000 | 2024-04-30 10:28AM EDT | 50.00 | 0.44 | 0.15 | 0.35 | -1.01 | -69.66% | 15 | 149 | 54.20% |
| APPN240816C00055000 | 2024-04-19 1:21PM EDT | 55.00 | 0.51 | 0.00 | 0.25 | 0.00 | - | 114 | 390 | 54.88% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240816P00022500 | 2024-03-12 12:57PM EDT | 22.50 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 100.20% |
| APPN240816P00025000 | 2024-05-02 12:10PM EDT | 25.00 | 1.35 | 0.95 | 1.20 | +0.80 | +145.45% | 12 | 42 | 53.86% |
| APPN240816P00030000 | 2024-05-02 12:16PM EDT | 30.00 | 3.24 | 2.70 | 2.90 | +1.49 | +85.14% | 4 | 94 | 50.07% |
| APPN240816P00035000 | 2024-05-02 2:33PM EDT | 35.00 | 5.67 | 5.60 | 5.90 | +2.07 | +57.50% | 4 | 18 | 50.27% |
| APPN240816P00040000 | 2024-05-02 3:23PM EDT | 40.00 | 9.15 | 8.90 | 9.80 | +2.14 | +30.53% | 9 | 38 | 48.83% |
| APPN240816P00045000 | 2024-04-22 3:40PM EDT | 45.00 | 10.85 | 11.90 | 15.70 | 0.00 | - | 1 | 16 | 80.03% |
| APPN240816P00050000 | 2024-04-01 3:31PM EDT | 50.00 | 13.00 | 11.50 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| APPN240816P00055000 | 2024-04-11 11:37AM EDT | 55.00 | 16.70 | 21.50 | 26.40 | 0.00 | - | - | 1 | 115.21% |
© 2024 Yahoo. All rights reserved.