APPN - Appian Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN200221C000200002019-11-14 2:57PM EST20.0022.580.000.000.00-100.00%
APPN200221C000225002019-11-19 10:29AM EST22.5021.200.000.000.00-200.00%
APPN200221C000250002019-11-08 12:31PM EST25.0017.100.000.000.00-100.00%
APPN200221C000300002019-12-02 10:28AM EST30.0010.910.000.000.00-1100.00%
APPN200221C000350002019-11-19 3:02PM EST35.009.690.000.000.00-100.00%
APPN200221C000400002019-12-10 10:49AM EST40.004.300.000.000.00-200.00%
APPN200221C000450002019-12-10 12:40PM EST45.002.200.000.000.00-206.25%
APPN200221C000500002019-12-10 1:54PM EST50.000.950.000.000.00-68012.50%
APPN200221C000550002019-12-06 2:11PM EST55.000.550.000.000.00-2012.50%
APPN200221C000600002019-12-06 2:43PM EST60.000.210.000.000.00-4025.00%
APPN200221C000650002019-11-13 10:18AM EST65.000.250.000.000.00-1025.00%
APPN200221C000700002019-11-04 1:40PM EST70.000.270.000.500.00-810266.89%
APPN200221C000750002019-11-06 12:03PM EST75.000.180.000.500.00-11173.54%
APPN200221C000800002019-11-11 1:50PM EST80.000.220.000.000.00-10025.00%
APPN200221C000850002019-09-23 2:53PM EST85.000.350.100.450.00-2086.52%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN200221P000200002019-12-02 3:55PM EST20.000.200.000.000.00-2050.00%
APPN200221P000225002019-10-18 12:04PM EST22.500.350.000.000.00-2025.00%
APPN200221P000250002019-10-18 12:04PM EST25.000.750.000.000.00-1025.00%
APPN200221P000300002019-12-05 1:59PM EST30.000.600.000.000.00-1012.50%
APPN200221P000350002019-12-09 3:33PM EST35.001.500.000.000.00-11012.50%
APPN200221P000400002019-12-10 12:43PM EST40.003.200.000.000.00-10001.56%
APPN200221P000450002019-12-09 10:04AM EST45.006.180.000.000.00-2000.00%
APPN200221P000500002019-11-25 12:28PM EST50.008.620.000.000.00-200.00%
APPN200221P000550002019-11-12 11:33AM EST55.0014.100.000.000.00-200.00%
APPN200221P000600002019-11-14 10:25AM EST60.0016.740.000.000.00-100.00%
APPN200221P000650002019-09-17 8:42AM EST65.0018.5020.9021.800.00-15390.00%
APPN200221P000800002019-09-15 11:02PM EST80.0032.8029.5030.500.00--60.00%