Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN221118C00035000 | 2022-08-05 10:30AM EDT | 35.00 | 22.40 | 19.40 | 20.80 | 0.00 | - | - | 1 | 279.10% |
| APPN221118C00040000 | 2022-07-19 11:03AM EDT | 40.00 | 12.00 | 15.90 | 16.80 | 0.00 | - | - | 6 | 243.75% |
| APPN221118C00045000 | 2022-08-10 12:49PM EDT | 45.00 | 13.60 | 12.20 | 13.30 | +3.05 | +28.91% | 1 | 4 | 212.16% |
| APPN221118C00050000 | 2022-08-08 12:51PM EDT | 50.00 | 10.83 | 9.20 | 10.20 | 0.00 | - | - | 25 | 188.75% |
| APPN221118C00055000 | 2022-08-10 12:20PM EDT | 55.00 | 7.90 | 6.90 | 7.80 | +2.39 | +43.38% | 11 | 94 | 173.58% |
| APPN221118C00060000 | 2022-08-11 10:45AM EDT | 60.00 | 6.60 | 4.80 | 5.80 | +2.77 | +72.32% | 2 | 42 | 159.18% |
| APPN221118C00065000 | 2022-08-11 10:24AM EDT | 65.00 | 4.90 | 3.40 | 4.20 | -0.10 | -2.00% | 1 | 42 | 149.29% |
| APPN221118C00070000 | 2022-08-10 2:00PM EDT | 70.00 | 3.02 | 2.35 | 3.00 | +1.12 | +58.95% | 1 | 97 | 141.50% |
| APPN221118C00075000 | 2022-08-11 10:16AM EDT | 75.00 | 2.50 | 1.55 | 2.25 | +1.15 | +85.19% | 1 | 127 | 136.38% |
| APPN221118C00080000 | 2022-08-10 2:00PM EDT | 80.00 | 1.42 | 1.00 | 1.55 | -0.33 | -18.86% | - | 44 | 130.47% |
| APPN221118C00090000 | 2022-08-08 12:20PM EDT | 90.00 | 0.75 | 0.50 | 1.05 | 0.00 | - | 1 | 84 | 130.86% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN221118P00025000 | 2022-07-29 9:30AM EDT | 25.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 18 | 98.44% |
| APPN221118P00035000 | 2022-08-03 11:28AM EDT | 35.00 | 1.65 | 1.05 | 1.50 | 0.00 | - | 1 | 16 | 81.93% |
| APPN221118P00040000 | 2022-08-11 11:05AM EDT | 40.00 | 1.97 | 2.05 | 2.45 | -0.53 | -21.20% | 5 | 92 | 69.78% |
| APPN221118P00045000 | 2022-08-03 2:47PM EDT | 45.00 | 4.25 | 3.40 | 3.90 | 0.00 | - | 10 | 68 | 54.25% |
| APPN221118P00050000 | 2022-08-10 9:31AM EDT | 50.00 | 5.60 | 5.10 | 6.00 | -0.90 | -13.85% | 5 | 49 | 34.23% |
| APPN221118P00055000 | 2022-08-10 3:31PM EDT | 55.00 | 7.35 | 7.60 | 8.40 | -0.15 | -2.00% | 1 | 114 | 0.00% |
| APPN221118P00060000 | 2022-08-10 10:36AM EDT | 60.00 | 10.55 | 10.60 | 11.70 | -3.85 | -26.74% | 10 | 26 | 0.00% |
| APPN221118P00065000 | 2022-08-10 12:25PM EDT | 65.00 | 13.80 | 14.10 | 15.20 | -0.70 | -4.83% | 1 | 30 | 0.00% |
| APPN221118P00070000 | 2022-08-08 10:13AM EDT | 70.00 | 16.70 | 17.80 | 19.00 | 0.00 | - | 5 | 49 | 0.00% |
| APPN221118P00075000 | 2022-07-20 10:06AM EDT | 75.00 | 26.40 | 22.20 | 23.40 | 0.00 | - | - | 27 | 0.00% |
| APPN221118P00080000 | 2022-07-26 12:26PM EDT | 80.00 | 33.70 | 26.60 | 27.90 | 0.00 | - | - | 39 | 0.00% |
| APPN221118P00090000 | 2022-08-09 11:53AM EDT | 90.00 | 39.15 | 36.00 | 37.40 | 0.00 | - | 2 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
