Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240719C00022500 | 2024-03-05 2:44PM EDT | 22.50 | 10.43 | 13.00 | 17.80 | 0.00 | - | 1 | 1 | 487.01% |
| APPN240719C00025000 | 2024-06-10 1:35PM EDT | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| APPN240719C00027500 | 2024-06-12 11:56AM EDT | 27.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 1.56% |
| APPN240719C00030000 | 2024-06-17 11:41AM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 622 | 12.50% |
| APPN240719C00032500 | 2024-06-17 2:56PM EDT | 32.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 612 | 12.50% |
| APPN240719C00035000 | 2024-06-17 10:25AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 25.00% |
| APPN240719C00037500 | 2024-06-12 1:44PM EDT | 37.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 308 | 25.00% |
| APPN240719C00040000 | 2024-06-13 9:53AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 25.00% |
| APPN240719C00042500 | 2024-05-20 11:56AM EDT | 42.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| APPN240719C00045000 | 2024-05-16 3:36PM EDT | 45.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 13 | 132 | 102.73% |
| APPN240719C00050000 | 2024-05-16 12:29PM EDT | 50.00 | 0.12 | 0.00 | 4.00 | 0.00 | - | 2 | 49 | 215.14% |
| APPN240719C00055000 | 2024-06-07 12:53PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 136 | 50.00% |
| APPN240719C00060000 | 2024-04-10 10:22AM EDT | 60.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 264.55% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240719P00020000 | 2024-06-17 9:30AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| APPN240719P00022500 | 2024-06-13 11:41AM EDT | 22.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| APPN240719P00025000 | 2024-06-17 2:20PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 337 | 6.25% |
| APPN240719P00027500 | 2024-06-17 11:36AM EDT | 27.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 707 | 0.00% |
| APPN240719P00030000 | 2024-06-17 12:58PM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 33 | 124 | 0.00% |
| APPN240719P00032500 | 2024-05-24 1:44PM EDT | 32.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| APPN240719P00035000 | 2024-06-17 12:09PM EDT | 35.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 33 | 102 | 0.00% |
| APPN240719P00037500 | 2024-06-14 11:03AM EDT | 37.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| APPN240719P00040000 | 2024-05-31 11:52AM EDT | 40.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| APPN240719P00045000 | 2024-02-20 2:09PM EDT | 45.00 | 10.40 | 6.30 | 8.40 | 0.00 | - | 2 | 3 | 0.00% |
| APPN240719P00050000 | 2024-03-01 3:15PM EDT | 50.00 | 14.62 | 11.00 | 12.20 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.