Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN241220C00017500 | 2024-05-28 10:18AM EDT | 17.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPN241220C00020000 | 2024-06-14 2:41PM EDT | 20.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| APPN241220C00022500 | 2024-06-10 10:24AM EDT | 22.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN241220C00025000 | 2024-06-17 3:30PM EDT | 25.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN241220C00027500 | 2024-06-14 2:19PM EDT | 27.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.78% |
| APPN241220C00030000 | 2024-06-17 12:37PM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APPN241220C00032500 | 2024-06-14 2:18PM EDT | 32.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 6.25% |
| APPN241220C00035000 | 2024-06-17 11:50AM EDT | 35.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| APPN241220C00040000 | 2024-06-17 11:58AM EDT | 40.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APPN241220C00045000 | 2024-06-17 12:35PM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APPN241220C00050000 | 2024-06-17 10:58AM EDT | 50.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APPN241220C00055000 | 2024-06-17 10:33AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 25.00% |
| APPN241220C00060000 | 2024-06-07 2:11PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN241220P00017500 | 2024-05-07 12:21PM EDT | 17.50 | 0.40 | 0.45 | 0.65 | 0.00 | - | 1 | 10 | 54.20% |
| APPN241220P00020000 | 2024-05-09 2:46PM EDT | 20.00 | 0.65 | 0.95 | 1.25 | 0.00 | - | 2 | 34 | 53.76% |
| APPN241220P00022500 | 2024-05-07 2:01PM EDT | 22.50 | 1.18 | 1.50 | 1.75 | 0.00 | - | 2 | 16 | 50.71% |
| APPN241220P00025000 | 2024-06-12 9:54AM EDT | 25.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| APPN241220P00027500 | 2024-06-10 9:59AM EDT | 27.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APPN241220P00030000 | 2024-05-31 11:14AM EDT | 30.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 0.00% |
| APPN241220P00032500 | 2024-05-30 12:36PM EDT | 32.50 | 6.49 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| APPN241220P00035000 | 2024-06-12 9:54AM EDT | 35.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| APPN241220P00040000 | 2024-05-31 1:41PM EDT | 40.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APPN241220P00045000 | 2024-05-31 1:26PM EDT | 45.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| APPN241220P00050000 | 2024-04-23 12:20PM EDT | 50.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| APPN241220P00055000 | 2024-04-09 10:52AM EDT | 55.00 | 15.96 | 21.10 | 25.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.