Canada Markets closed

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
55.04+4.75 (+9.45%)
At close: 04:00PM EDT
55.25 +0.21 (+0.38%)
After hours: 07:13PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN220819C000350002021-12-31 1:37PM EDT35.0033.7528.0029.500.00-33256.25%
APPN220819C000650002022-01-03 12:11PM EDT65.0013.9010.5011.400.00-226226169.29%
APPN220819C000700002021-12-30 1:28PM EDT70.0014.608.809.600.00-56164.09%
APPN220819C000750002021-12-17 12:09PM EDT75.0013.707.408.200.00-55160.91%
APPN220819C000800002021-12-31 3:34PM EDT80.009.004.807.200.00-612150.73%
APPN220819C000850002021-12-31 2:58PM EDT85.007.675.106.100.00-16156.05%
APPN220819C000900002021-12-30 4:03PM EDT90.008.204.005.200.00--10152.22%
APPN220819C000950002022-01-04 11:12AM EDT95.004.363.504.200.00-45150.07%
APPN220819C001000002021-12-20 10:53AM EDT100.004.203.003.700.00-12150.20%
APPN220819C001050002021-12-30 4:34PM EDT105.003.802.502.950.00-12147.09%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN220819P000400002021-12-31 4:37PM EDT40.002.953.303.700.00-15126.12%
APPN220819P000450002022-01-05 2:27PM EDT45.004.724.905.30+0.62+15.12%13121.14%
APPN220819P000550002022-01-04 1:18PM EDT55.008.309.009.600.00-113110.23%
APPN220819P000600002022-01-04 11:11AM EDT60.0010.6011.3012.500.00-413104.15%
APPN220819P000650002021-12-30 12:37PM EDT65.0012.0014.3015.300.00-31897.12%
APPN220819P000700002022-01-04 3:26PM EDT70.0016.4517.7018.500.00-21890.09%
APPN220819P000750002021-12-16 11:39AM EDT75.0018.9721.1021.900.00--377.98%
APPN220819P000800002021-12-27 1:14PM EDT80.0020.1624.6025.800.00--255.66%
APPN220819P000850002021-12-21 2:44PM EDT85.0024.6128.9029.600.00-270.00%
APPN220819P000900002022-01-03 4:22PM EDT90.0030.7032.1034.000.00-460.00%
APPN220819P000950002021-12-30 11:36AM EDT95.0032.5837.2038.300.00--10.00%
APPN220819P001000002021-12-29 1:02PM EDT100.0037.9941.5043.000.00--20.00%
APPN220819P001050002021-12-27 2:59PM EDT105.0037.9845.1047.500.00--30.00%