Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517C00020000 | 2023-12-19 12:42PM EDT | 20.00 | 19.88 | 12.10 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| APPN240517C00022500 | 2023-11-03 10:24AM EDT | 22.50 | 17.89 | 14.60 | 16.60 | 0.00 | - | 1 | 1 | 219.04% |
| APPN240517C00025000 | 2024-04-18 12:21PM EDT | 25.00 | 10.75 | 9.60 | 13.40 | 0.00 | - | 1 | 22 | 94.14% |
| APPN240517C00030000 | 2024-04-11 9:43AM EDT | 30.00 | 10.13 | 6.60 | 7.60 | 0.00 | - | 3 | 13 | 85.55% |
| APPN240517C00035000 | 2024-04-23 11:31AM EDT | 35.00 | 3.30 | 3.10 | 3.30 | +0.90 | +39.13% | 25 | 206 | 67.33% |
| APPN240517C00040000 | 2024-04-23 11:20AM EDT | 40.00 | 1.15 | 1.10 | 1.20 | +0.40 | +53.33% | 23 | 553 | 65.23% |
| APPN240517C00045000 | 2024-04-23 10:29AM EDT | 45.00 | 0.45 | 0.35 | 0.45 | +0.20 | +80.00% | 4 | 698 | 68.26% |
| APPN240517C00050000 | 2024-04-22 9:33AM EDT | 50.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 980 | 69.92% |
| APPN240517C00055000 | 2024-04-23 10:42AM EDT | 55.00 | 0.15 | 0.05 | 0.25 | +0.08 | +114.29% | 4 | 538 | 88.67% |
| APPN240517C00060000 | 2024-04-16 2:47PM EDT | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 2,937 | 105.66% |
| APPN240517C00065000 | 2024-03-28 12:05PM EDT | 65.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 3 | 97 | 153.22% |
| APPN240517C00070000 | 2024-04-10 11:33AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 264 | 99.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517P00020000 | 2024-04-10 2:46PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 98.44% |
| APPN240517P00022500 | 2024-03-05 11:46AM EDT | 22.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 132.42% |
| APPN240517P00025000 | 2024-04-08 3:46PM EDT | 25.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 13 | 69 | 93.16% |
| APPN240517P00030000 | 2024-04-22 3:55PM EDT | 30.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 27 | 405 | 65.23% |
| APPN240517P00035000 | 2024-04-22 3:49PM EDT | 35.00 | 2.22 | 1.65 | 1.75 | 0.00 | - | 25 | 393 | 61.52% |
| APPN240517P00040000 | 2024-04-22 3:41PM EDT | 40.00 | 5.50 | 4.50 | 4.80 | 0.00 | - | 30 | 142 | 58.94% |
| APPN240517P00045000 | 2024-04-22 3:49PM EDT | 45.00 | 10.23 | 8.60 | 9.10 | 0.00 | - | 22 | 228 | 52.54% |
| APPN240517P00050000 | 2024-02-14 11:34AM EDT | 50.00 | 18.30 | 12.00 | 14.50 | 0.00 | - | 5 | 29 | 108.98% |
| APPN240517P00055000 | 2023-12-18 10:40AM EDT | 55.00 | 16.80 | 20.60 | 25.50 | 0.00 | - | 1 | 0 | 245.07% |
| APPN240517P00060000 | 2023-10-05 1:41PM EDT | 60.00 | 18.70 | 19.90 | 20.50 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.