Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517C00045000 | 2024-05-02 9:58AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | -0.34 | -87.18% | 102 | 818 | 104.69% |
| APPN240621C00045000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 1.06 | 0.10 | 0.85 | 0.00 | - | 12 | 37 | 85.25% |
| APPN240719C00045000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.20 | -1.60 | -91.43% | 11 | 130 | 53.13% |
| APPN240816C00045000 | 2024-05-01 11:18AM EDT | 2024-08-16 | 2.00 | 0.00 | 0.45 | 0.00 | - | 1 | 137 | 58.06% |
| APPN241115C00045000 | 2024-04-22 9:50AM EDT | 2024-11-15 | 2.85 | 0.90 | 1.20 | 0.00 | - | 1 | 78 | 54.44% |
| APPN241220C00045000 | 2024-05-02 9:53AM EDT | 2024-12-20 | 1.35 | 0.45 | 1.40 | -2.17 | -61.65% | 21 | 75 | 55.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517P00045000 | 2024-05-02 9:46AM EDT | 2024-05-17 | 16.30 | 15.00 | 17.60 | +8.50 | +108.97% | 34 | 224 | 163.48% |
| APPN240719P00045000 | 2024-02-20 2:09PM EDT | 2024-07-19 | 10.40 | 6.30 | 8.40 | 0.00 | - | 2 | 3 | 0.00% |
| APPN240816P00045000 | 2024-04-22 3:40PM EDT | 2024-08-16 | 10.85 | 14.10 | 17.30 | 0.00 | - | 1 | 16 | 86.23% |
| APPN241220P00045000 | 2024-04-23 12:20PM EDT | 2024-12-20 | 11.10 | 16.20 | 17.20 | 0.00 | - | 4 | 28 | 57.08% |
© 2024 Yahoo. All rights reserved.