Canada Markets open in 2 hrs 54 mins

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
44.50+3.15 (+7.62%)
At close: 04:00PM EDT
44.53 +0.03 (+0.07%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN221118C000350002022-08-05 10:30AM EDT35.0022.4019.4020.800.00--1279.10%
APPN221118C000400002022-07-19 11:03AM EDT40.0012.0015.9016.800.00--6243.75%
APPN221118C000450002022-08-10 12:49PM EDT45.0013.6012.2013.30+3.05+28.91%14212.16%
APPN221118C000500002022-08-08 12:51PM EDT50.0010.839.2010.200.00--25188.75%
APPN221118C000550002022-08-10 12:20PM EDT55.007.906.907.80+2.39+43.38%1194173.58%
APPN221118C000600002022-08-11 10:45AM EDT60.006.604.805.80+2.77+72.32%242159.18%
APPN221118C000650002022-08-11 10:24AM EDT65.004.903.404.20-0.10-2.00%142149.29%
APPN221118C000700002022-08-10 2:00PM EDT70.003.022.353.00+1.12+58.95%197141.50%
APPN221118C000750002022-08-11 10:16AM EDT75.002.501.552.25+1.15+85.19%1127136.38%
APPN221118C000800002022-08-10 2:00PM EDT80.001.421.001.55-0.33-18.86%-44130.47%
APPN221118C000900002022-08-08 12:20PM EDT90.000.750.501.050.00-184130.86%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN221118P000250002022-07-29 9:30AM EDT25.000.250.000.450.00--1898.44%
APPN221118P000350002022-08-03 11:28AM EDT35.001.651.051.500.00-11681.93%
APPN221118P000400002022-08-11 11:05AM EDT40.001.972.052.45-0.53-21.20%59269.78%
APPN221118P000450002022-08-03 2:47PM EDT45.004.253.403.900.00-106854.25%
APPN221118P000500002022-08-10 9:31AM EDT50.005.605.106.00-0.90-13.85%54934.23%
APPN221118P000550002022-08-10 3:31PM EDT55.007.357.608.40-0.15-2.00%11140.00%
APPN221118P000600002022-08-10 10:36AM EDT60.0010.5510.6011.70-3.85-26.74%10260.00%
APPN221118P000650002022-08-10 12:25PM EDT65.0013.8014.1015.20-0.70-4.83%1300.00%
APPN221118P000700002022-08-08 10:13AM EDT70.0016.7017.8019.000.00-5490.00%
APPN221118P000750002022-07-20 10:06AM EDT75.0026.4022.2023.400.00--270.00%
APPN221118P000800002022-07-26 12:26PM EDT80.0033.7026.6027.900.00--390.00%
APPN221118P000900002022-08-09 11:53AM EDT90.0039.1536.0037.400.00-240.00%