APPN - Appian Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN191220C000250002019-11-18 12:14AM EST25.0017.2616.7019.100.00--2154.30%
APPN191220C000300002019-11-04 9:48AM EST30.0015.6511.8014.500.00-11121.48%
APPN191220C000350002019-11-12 10:14AM EST35.007.557.009.500.00-81884.08%
APPN191220C000400002019-11-20 10:47AM EST40.005.203.203.500.00-65149.46%
APPN191220C000450002019-11-21 3:40PM EST45.001.150.951.20-0.70-37.84%1051047.95%
APPN191220C000500002019-11-21 3:54PM EST50.000.250.200.35-0.30-54.55%332549.41%
APPN191220C000550002019-11-18 12:24PM EST55.000.100.050.250.00-14816255.86%
APPN191220C000600002019-11-05 12:50PM EST60.000.300.000.500.00-41076.86%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN191220P000250002019-10-30 11:05AM EST25.000.100.000.250.00-1599.80%
APPN191220P000300002019-11-07 3:07PM EST30.000.270.000.500.00-1879.88%
APPN191220P000350002019-11-21 3:14PM EST35.000.300.200.45+0.14+87.50%28653.32%
APPN191220P000400002019-11-21 3:16PM EST40.001.201.201.40+0.30+33.33%1419848.78%
APPN191220P000450002019-11-21 3:45PM EST45.003.903.804.20+1.36+53.54%3013449.51%
APPN191220P000500002019-11-15 2:26PM EST50.006.877.908.400.00-304253.96%
APPN191220P000550002019-11-15 1:17PM EST55.0011.6212.6013.300.00-1668.36%
APPN191220P000600002019-11-04 12:06AM EST60.0016.2417.6018.300.00-1051.56%