Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240816C00020000 | 2024-01-12 12:39PM EDT | 20.00 | 15.15 | 12.10 | 15.90 | 0.00 | - | 1 | 1 | 283.98% |
| APPN240816C00022500 | 2024-03-07 12:24PM EDT | 22.50 | 15.51 | 15.10 | 18.30 | 0.00 | - | - | 1 | 399.71% |
| APPN240816C00025000 | 2024-06-17 12:25PM EDT | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN240816C00027500 | 2024-06-17 3:51PM EDT | 27.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| APPN240816C00030000 | 2024-06-14 12:23PM EDT | 30.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APPN240816C00032500 | 2024-06-13 10:07AM EDT | 32.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| APPN240816C00035000 | 2024-06-14 1:48PM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APPN240816C00040000 | 2024-06-13 12:01PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APPN240816C00045000 | 2024-05-20 1:17PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| APPN240816C00050000 | 2024-05-14 9:40AM EDT | 50.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 30 | 187 | 25.00% |
| APPN240816C00055000 | 2024-06-05 12:33PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPN240816C00060000 | 2024-05-08 12:02PM EDT | 60.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 118.36% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240816P00017500 | 2024-05-02 10:45AM EDT | 17.50 | 0.22 | 0.00 | 3.40 | 0.00 | - | - | 3 | 145.90% |
| APPN240816P00020000 | 2024-06-06 10:43AM EDT | 20.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APPN240816P00022500 | 2024-06-17 1:42PM EDT | 22.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 12.50% |
| APPN240816P00025000 | 2024-06-17 2:20PM EDT | 25.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APPN240816P00027500 | 2024-06-11 10:40AM EDT | 27.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPN240816P00030000 | 2024-06-13 10:36AM EDT | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN240816P00032500 | 2024-05-31 3:49PM EDT | 32.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN240816P00035000 | 2024-06-03 9:49AM EDT | 35.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN240816P00040000 | 2024-06-14 11:32AM EDT | 40.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| APPN240816P00045000 | 2024-05-30 10:54AM EDT | 45.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN240816P00050000 | 2024-04-01 3:31PM EDT | 50.00 | 13.00 | 11.50 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| APPN240816P00055000 | 2024-04-11 11:37AM EDT | 55.00 | 16.70 | 20.80 | 25.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.