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 | 565.63% |
| APPN240517C00022500 | 2023-11-03 10:24AM EDT | 22.50 | 17.89 | 14.60 | 16.60 | 0.00 | - | 1 | 1 | 1,639.06% |
| APPN240517C00025000 | 2024-05-16 3:50PM EDT | 25.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN240517C00030000 | 2024-05-16 12:54PM EDT | 30.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPN240517C00032500 | 2024-05-16 2:23PM EDT | 32.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| APPN240517C00035000 | 2024-05-16 3:49PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| APPN240517C00040000 | 2024-05-16 1:00PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPN240517C00045000 | 2024-05-16 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| APPN240517C00050000 | 2024-05-10 10:43AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| APPN240517C00055000 | 2024-05-09 3:37PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| APPN240517C00060000 | 2024-05-13 12:19PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPN240517C00065000 | 2024-03-28 12:05PM EDT | 65.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 3 | 97 | 858.59% |
| APPN240517C00070000 | 2024-04-10 11:33AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 264 | 556.25% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APPN240517P00020000 | 2024-05-06 2:05PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPN240517P00022500 | 2024-03-05 11:46AM EDT | 22.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 578.91% |
| APPN240517P00025000 | 2024-05-14 9:37AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APPN240517P00027500 | 2024-05-07 3:12PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APPN240517P00030000 | 2024-05-16 9:54AM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPN240517P00032500 | 2024-05-14 12:30PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| APPN240517P00035000 | 2024-05-16 1:27PM EDT | 35.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APPN240517P00040000 | 2024-05-15 9:41AM EDT | 40.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN240517P00045000 | 2024-05-02 9:46AM EDT | 45.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| APPN240517P00050000 | 2024-04-30 1:23PM EDT | 50.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APPN240517P00055000 | 2023-12-18 10:40AM EDT | 55.00 | 16.80 | 20.60 | 25.50 | 0.00 | - | 1 | 0 | 889.84% |
| 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.