Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Callsfor17 May 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 | 186.72% |
| APPN240517C00022500 | 2023-11-03 10:24AM EDT | 22.50 | 17.89 | 14.60 | 16.60 | 0.00 | - | 1 | 1 | 515.82% |
| APPN240517C00025000 | 2024-05-06 10:42AM EDT | 25.00 | 7.84 | 6.10 | 9.90 | +1.44 | +22.50% | 2 | 27 | 133.98% |
| APPN240517C00030000 | 2024-05-03 2:00PM EDT | 30.00 | 3.14 | 2.25 | 3.30 | +0.74 | +30.83% | 21 | 68 | 78.32% |
| APPN240517C00035000 | 2024-05-06 10:22AM EDT | 35.00 | 0.55 | 0.40 | 0.55 | +0.25 | +83.33% | 3 | 560 | 56.45% |
| APPN240517C00040000 | 2024-05-06 9:51AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 3 | 693 | 66.41% |
| APPN240517C00045000 | 2024-05-06 12:14PM EDT | 45.00 | 0.11 | 0.00 | 0.30 | +0.07 | +350.00% | 5 | 880 | 108.01% |
| APPN240517C00050000 | 2024-05-03 10:01AM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,001 | 101.56% |
| APPN240517C00055000 | 2024-05-01 2:55PM EDT | 55.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 12 | 527 | 187.50% |
| APPN240517C00060000 | 2024-05-02 10:16AM EDT | 60.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 2,937 | 185.74% |
| APPN240517C00065000 | 2024-03-28 12:05PM EDT | 65.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 3 | 97 | 256.06% |
| APPN240517C00070000 | 2024-04-10 11:33AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 264 | 165.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517P00017500 | 2024-05-02 10:11AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 243.16% |
| APPN240517P00020000 | 2024-05-02 10:18AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 120.31% |
| APPN240517P00022500 | 2024-03-05 11:46AM EDT | 22.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 159.57% |
| APPN240517P00025000 | 2024-05-03 12:02PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 864 | 25.00% |
| APPN240517P00030000 | 2024-05-06 11:04AM EDT | 30.00 | 0.40 | 0.40 | 0.50 | -0.24 | -37.50% | 119 | 399 | 59.77% |
| APPN240517P00035000 | 2024-05-03 1:19PM EDT | 35.00 | 3.40 | 2.50 | 3.10 | 0.00 | - | 10 | 432 | 63.38% |
| APPN240517P00040000 | 2024-05-03 2:44PM EDT | 40.00 | 8.90 | 7.00 | 9.00 | 0.00 | - | 13 | 123 | 107.03% |
| APPN240517P00045000 | 2024-05-02 9:46AM EDT | 45.00 | 16.30 | 10.50 | 14.70 | 0.00 | - | 34 | 0 | 101.56% |
| APPN240517P00050000 | 2024-04-30 1:23PM EDT | 50.00 | 13.20 | 15.50 | 19.90 | 0.00 | - | 4 | 0 | 143.16% |
| APPN240517P00055000 | 2023-12-18 10:40AM EDT | 55.00 | 16.80 | 20.60 | 25.50 | 0.00 | - | 1 | 0 | 205.86% |
| 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.