APPN - Appian Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN200619C000350002020-05-19 10:51AM EDT35.0020.100.000.000.00-200.00%
APPN200619C000400002020-05-28 10:37AM EDT40.0022.500.000.000.00-100.00%
APPN200619C000450002020-06-01 3:36PM EDT45.0013.560.000.000.00-300.00%
APPN200619C000500002020-06-01 3:43PM EDT50.008.600.000.000.00-1000.00%
APPN200619C000550002020-06-01 3:37PM EDT55.005.100.000.000.00-5700.00%
APPN200619C000600002020-06-01 3:57PM EDT60.002.450.000.000.00-23403.13%
APPN200619C000650002020-06-01 3:57PM EDT65.001.000.000.000.00-259012.50%
APPN200619C000700002020-06-01 3:41PM EDT70.000.440.000.000.00-32025.00%
APPN200619C000750002020-06-01 2:51PM EDT75.000.150.000.000.00-127025.00%
APPN200619C000800002020-05-29 9:34AM EDT80.000.050.000.000.00-2025.00%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN200619P000300002020-05-27 10:43AM EDT30.000.300.000.000.00-6050.00%
APPN200619P000350002020-05-29 2:58PM EDT35.000.100.000.000.00-16050.00%
APPN200619P000400002020-06-01 3:36PM EDT40.000.080.000.000.00-14050.00%
APPN200619P000450002020-06-01 3:23PM EDT45.000.280.000.000.00-147025.00%
APPN200619P000500002020-06-01 3:48PM EDT50.000.950.000.000.00-63012.50%
APPN200619P000550002020-06-01 2:23PM EDT55.002.050.000.000.00-4606.25%
APPN200619P000600002020-06-01 3:23PM EDT60.004.380.000.000.00-1300.00%
APPN200619P000650002020-05-29 11:49AM EDT65.009.700.000.000.00-1500.00%
APPN200619P000700002020-05-27 2:13PM EDT70.0011.500.000.000.00-100.00%