Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN220819C00035000 | 2021-12-31 1:37PM EDT | 35.00 | 33.75 | 28.00 | 29.50 | 0.00 | - | 3 | 3 | 256.25% |
| APPN220819C00065000 | 2022-01-03 12:11PM EDT | 65.00 | 13.90 | 10.50 | 11.40 | 0.00 | - | 226 | 226 | 169.29% |
| APPN220819C00070000 | 2021-12-30 1:28PM EDT | 70.00 | 14.60 | 8.80 | 9.60 | 0.00 | - | 5 | 6 | 164.09% |
| APPN220819C00075000 | 2021-12-17 12:09PM EDT | 75.00 | 13.70 | 7.40 | 8.20 | 0.00 | - | 5 | 5 | 160.91% |
| APPN220819C00080000 | 2021-12-31 3:34PM EDT | 80.00 | 9.00 | 4.80 | 7.20 | 0.00 | - | 6 | 12 | 150.73% |
| APPN220819C00085000 | 2021-12-31 2:58PM EDT | 85.00 | 7.67 | 5.10 | 6.10 | 0.00 | - | 1 | 6 | 156.05% |
| APPN220819C00090000 | 2021-12-30 4:03PM EDT | 90.00 | 8.20 | 4.00 | 5.20 | 0.00 | - | - | 10 | 152.22% |
| APPN220819C00095000 | 2022-01-04 11:12AM EDT | 95.00 | 4.36 | 3.50 | 4.20 | 0.00 | - | 4 | 5 | 150.07% |
| APPN220819C00100000 | 2021-12-20 10:53AM EDT | 100.00 | 4.20 | 3.00 | 3.70 | 0.00 | - | 1 | 2 | 150.20% |
| APPN220819C00105000 | 2021-12-30 4:34PM EDT | 105.00 | 3.80 | 2.50 | 2.95 | 0.00 | - | 1 | 2 | 147.09% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN220819P00040000 | 2021-12-31 4:37PM EDT | 40.00 | 2.95 | 3.30 | 3.70 | 0.00 | - | 1 | 5 | 126.12% |
| APPN220819P00045000 | 2022-01-05 2:27PM EDT | 45.00 | 4.72 | 4.90 | 5.30 | +0.62 | +15.12% | 1 | 3 | 121.14% |
| APPN220819P00055000 | 2022-01-04 1:18PM EDT | 55.00 | 8.30 | 9.00 | 9.60 | 0.00 | - | 1 | 13 | 110.23% |
| APPN220819P00060000 | 2022-01-04 11:11AM EDT | 60.00 | 10.60 | 11.30 | 12.50 | 0.00 | - | 4 | 13 | 104.15% |
| APPN220819P00065000 | 2021-12-30 12:37PM EDT | 65.00 | 12.00 | 14.30 | 15.30 | 0.00 | - | 3 | 18 | 97.12% |
| APPN220819P00070000 | 2022-01-04 3:26PM EDT | 70.00 | 16.45 | 17.70 | 18.50 | 0.00 | - | 2 | 18 | 90.09% |
| APPN220819P00075000 | 2021-12-16 11:39AM EDT | 75.00 | 18.97 | 21.10 | 21.90 | 0.00 | - | - | 3 | 77.98% |
| APPN220819P00080000 | 2021-12-27 1:14PM EDT | 80.00 | 20.16 | 24.60 | 25.80 | 0.00 | - | - | 2 | 55.66% |
| APPN220819P00085000 | 2021-12-21 2:44PM EDT | 85.00 | 24.61 | 28.90 | 29.60 | 0.00 | - | 2 | 7 | 0.00% |
| APPN220819P00090000 | 2022-01-03 4:22PM EDT | 90.00 | 30.70 | 32.10 | 34.00 | 0.00 | - | 4 | 6 | 0.00% |
| APPN220819P00095000 | 2021-12-30 11:36AM EDT | 95.00 | 32.58 | 37.20 | 38.30 | 0.00 | - | - | 1 | 0.00% |
| APPN220819P00100000 | 2021-12-29 1:02PM EDT | 100.00 | 37.99 | 41.50 | 43.00 | 0.00 | - | - | 2 | 0.00% |
| APPN220819P00105000 | 2021-12-27 2:59PM EDT | 105.00 | 37.98 | 45.10 | 47.50 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
