UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,312.70 +1.70 (+0.07%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,964.97 +1,243.55 (+2.72%)
Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 273.24% |
| APPN240517C00022500 | 2023-11-03 10:24AM EDT | 22.50 | 17.89 | 14.60 | 16.60 | 0.00 | - | 1 | 1 | 510.74% |
| APPN240517C00025000 | 2024-05-02 10:58AM EDT | 25.00 | 4.50 | 4.00 | 8.50 | -6.25 | -58.14% | 5 | 22 | 80.27% |
| APPN240517C00030000 | 2024-05-02 3:42PM EDT | 30.00 | 2.15 | 2.00 | 2.15 | -5.90 | -73.29% | 126 | 16 | 59.08% |
| APPN240517C00035000 | 2024-05-02 3:46PM EDT | 35.00 | 0.35 | 0.25 | 0.40 | -3.65 | -91.25% | 116 | 231 | 57.23% |
| APPN240517C00040000 | 2024-05-02 3:44PM EDT | 40.00 | 0.10 | 0.05 | 0.10 | -0.90 | -90.00% | 55 | 671 | 67.97% |
| APPN240517C00045000 | 2024-05-02 3:51PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.36 | -92.31% | 108 | 818 | 78.13% |
| APPN240517C00050000 | 2024-05-02 2:34PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 6 | 1,005 | 96.88% |
| APPN240517C00055000 | 2024-05-01 2:55PM EDT | 55.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 12 | 527 | 157.42% |
| APPN240517C00060000 | 2024-04-16 2:47PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 2,937 | 127.34% |
| APPN240517C00065000 | 2024-03-28 12:05PM EDT | 65.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 3 | 97 | 234.57% |
| APPN240517C00070000 | 2024-04-10 11:33AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 264 | 151.56% |
Putsfor17 May 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 | -0.02 | -40.00% | 1 | 24 | 95.31% |
| APPN240517P00022500 | 2024-03-05 11:46AM EDT | 22.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 125.98% |
| APPN240517P00025000 | 2024-05-02 1:50PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 975 | 69 | 57.81% |
| APPN240517P00030000 | 2024-05-02 3:29PM EDT | 30.00 | 0.85 | 0.90 | 1.05 | +0.65 | +325.00% | 190 | 466 | 56.20% |
| APPN240517P00035000 | 2024-05-02 2:33PM EDT | 35.00 | 4.22 | 3.90 | 4.40 | +3.14 | +290.74% | 8 | 432 | 63.28% |
| APPN240517P00040000 | 2024-05-02 3:44PM EDT | 40.00 | 8.79 | 8.60 | 11.40 | +5.49 | +166.36% | 19 | 152 | 136.72% |
| APPN240517P00045000 | 2024-05-02 9:46AM EDT | 45.00 | 16.30 | 11.60 | 16.20 | +8.50 | +108.97% | 34 | 224 | 229.79% |
| APPN240517P00050000 | 2024-04-30 1:23PM EDT | 50.00 | 13.20 | 16.70 | 21.40 | 0.00 | - | 4 | 29 | 114.06% |
| APPN240517P00055000 | 2023-12-18 10:40AM EDT | 55.00 | 16.80 | 20.60 | 25.50 | 0.00 | - | 1 | 0 | 253.32% |
| 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.