Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN241220C00020000 | 2024-05-02 9:49AM EDT | 20.00 | 10.70 | 11.20 | 11.90 | -5.50 | -33.95% | 1 | 1 | 64.11% |
| APPN241220C00022500 | 2024-05-02 11:27AM EDT | 22.50 | 9.34 | 9.30 | 10.10 | -4.46 | -32.32% | 6 | 2 | 61.28% |
| APPN241220C00025000 | 2024-05-02 9:56AM EDT | 25.00 | 7.95 | 6.30 | 8.30 | -4.38 | -35.52% | 10 | 25 | 62.35% |
| APPN241220C00030000 | 2024-05-02 10:42AM EDT | 30.00 | 5.10 | 4.40 | 5.60 | -9.80 | -65.77% | 4 | 71 | 52.32% |
| APPN241220C00035000 | 2024-05-02 11:07AM EDT | 35.00 | 3.30 | 3.30 | 4.10 | -4.61 | -58.28% | 14 | 183 | 56.93% |
| APPN241220C00040000 | 2024-05-02 10:49AM EDT | 40.00 | 2.00 | 2.10 | 2.45 | -4.50 | -69.23% | 79 | 123 | 54.32% |
| APPN241220C00045000 | 2024-05-02 11:00AM EDT | 45.00 | 1.30 | 1.35 | 1.50 | -2.22 | -63.07% | 28 | 75 | 53.37% |
| APPN241220C00050000 | 2024-04-19 10:22AM EDT | 50.00 | 2.42 | 0.85 | 1.00 | 0.00 | - | 11 | 126 | 53.37% |
| APPN241220C00055000 | 2024-05-02 11:00AM EDT | 55.00 | 0.55 | 0.55 | 0.65 | -1.75 | -76.09% | 7 | 251 | 53.32% |
| APPN241220C00060000 | 2024-05-02 9:58AM EDT | 60.00 | 0.35 | 0.35 | 0.45 | -1.22 | -77.71% | 5 | 8 | 53.56% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN241220P00017500 | 2024-03-05 2:45PM EDT | 17.50 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 61.33% |
| APPN241220P00020000 | 2024-05-02 9:32AM EDT | 20.00 | 1.00 | 1.00 | 1.50 | +0.12 | +13.64% | 20 | 13 | 59.62% |
| APPN241220P00022500 | 2024-03-18 1:29PM EDT | 22.50 | 1.27 | 1.10 | 1.30 | 0.00 | - | 1 | 4 | 48.29% |
| APPN241220P00025000 | 2024-04-12 9:51AM EDT | 25.00 | 1.25 | 2.40 | 2.90 | 0.00 | - | 1 | 5 | 54.81% |
| APPN241220P00030000 | 2024-05-02 11:49AM EDT | 30.00 | 4.80 | 4.60 | 4.80 | +2.37 | +111.27% | 75 | 90 | 50.81% |
| APPN241220P00035000 | 2024-05-02 9:56AM EDT | 35.00 | 8.20 | 7.70 | 8.20 | +3.70 | +82.22% | 24 | 273 | 52.27% |
| APPN241220P00040000 | 2024-05-02 9:53AM EDT | 40.00 | 12.02 | 11.20 | 11.80 | +5.66 | +88.99% | 30 | 57 | 49.41% |
| APPN241220P00045000 | 2024-04-23 12:20PM EDT | 45.00 | 11.10 | 15.10 | 16.70 | 0.00 | - | 4 | 28 | 57.76% |
| APPN241220P00050000 | 2024-04-23 12:20PM EDT | 50.00 | 14.90 | 20.20 | 21.50 | 0.00 | - | 4 | 10 | 53.08% |
| APPN241220P00055000 | 2024-04-09 10:52AM EDT | 55.00 | 15.96 | 23.10 | 27.90 | 0.00 | - | - | 1 | 52.39% |
© 2024 Yahoo. All rights reserved.