Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 234.77% |
| APPN240517C00022500 | 2023-11-03 10:24AM EDT | 22.50 | 17.89 | 14.60 | 16.60 | 0.00 | - | 1 | 1 | 520.90% |
| APPN240517C00025000 | 2024-05-02 10:58AM EDT | 25.00 | 6.40 | 4.60 | 9.40 | +1.90 | +42.22% | 4 | 27 | 61.72% |
| APPN240517C00030000 | 2024-05-03 2:00PM EDT | 30.00 | 2.40 | 1.80 | 2.70 | +0.25 | +11.63% | 45 | 67 | 64.65% |
| APPN240517C00035000 | 2024-05-03 3:33PM EDT | 35.00 | 0.30 | 0.30 | 0.65 | -0.05 | -14.29% | 567 | 241 | 60.94% |
| APPN240517C00040000 | 2024-05-03 2:38PM EDT | 40.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 83 | 644 | 67.97% |
| APPN240517C00045000 | 2024-05-03 3:54PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 4 | 884 | 80.47% |
| APPN240517C00050000 | 2024-05-03 10:01AM EDT | 50.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 2 | 1,003 | 101.56% |
| APPN240517C00055000 | 2024-05-01 2:55PM EDT | 55.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 12 | 527 | 244.73% |
| APPN240517C00060000 | 2024-05-02 10:16AM EDT | 60.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 2,937 | 173.83% |
| APPN240517C00065000 | 2024-03-28 12:05PM EDT | 65.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 3 | 97 | 251.17% |
| APPN240517C00070000 | 2024-04-10 11:33AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 264 | 162.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517P00020000 | 2024-05-02 10:18AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 112.50% |
| APPN240517P00022500 | 2024-03-05 11:46AM EDT | 22.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 148.63% |
| APPN240517P00025000 | 2024-05-03 12:02PM EDT | 25.00 | 0.08 | 0.05 | 0.20 | -0.02 | -20.00% | 19 | 850 | 85.55% |
| APPN240517P00030000 | 2024-05-03 2:35PM EDT | 30.00 | 0.64 | 0.50 | 0.65 | -0.21 | -24.71% | 38 | 407 | 57.42% |
| APPN240517P00035000 | 2024-05-03 1:19PM EDT | 35.00 | 3.40 | 3.10 | 4.30 | -0.82 | -19.43% | 10 | 429 | 71.58% |
| APPN240517P00040000 | 2024-05-03 2:44PM EDT | 40.00 | 8.90 | 6.10 | 10.50 | +0.11 | +1.25% | 13 | 136 | 91.21% |
| APPN240517P00045000 | 2024-05-02 9:46AM EDT | 45.00 | 16.30 | 11.60 | 15.50 | 0.00 | - | 34 | 63 | 145.51% |
| APPN240517P00050000 | 2024-04-30 1:23PM EDT | 50.00 | 13.20 | 15.80 | 20.50 | 0.00 | - | 4 | 5 | 129.69% |
| APPN240517P00055000 | 2023-12-18 10:40AM EDT | 55.00 | 16.80 | 20.60 | 25.50 | 0.00 | - | 1 | 0 | 121.88% |
| 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.