APPN - Appian Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN200515C000250002019-12-12 2:10PM EST25.0015.600.000.000.00-300.00%
APPN200515C000300002019-11-26 11:55AM EST30.0015.300.000.000.00-100.00%
APPN200515C000350002019-11-22 2:58PM EST35.008.650.000.000.00-200.00%
APPN200515C000400002019-12-11 1:09PM EST40.005.300.000.000.00-300.00%
APPN200515C000450002019-12-12 3:53PM EST45.003.640.000.000.00-1203.13%
APPN200515C000500002019-12-12 2:24PM EST50.002.150.000.000.00-606.25%
APPN200515C000550002019-12-11 10:47AM EST55.001.300.000.000.00-1012.50%
APPN200515C000600002019-12-11 10:39AM EST60.000.750.000.000.00-3012.50%
APPN200515C000650002019-12-10 1:53PM EST65.000.550.000.000.00-8012.50%
APPN200515C000700002019-12-12 12:03PM EST70.000.250.000.000.00-1025.00%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN200515P000250002019-11-15 12:42PM EST25.000.600.000.000.00-4012.50%
APPN200515P000300002019-12-11 3:05PM EST30.001.500.000.000.00-5012.50%
APPN200515P000350002019-12-12 2:22PM EST35.003.000.000.000.00-806.25%
APPN200515P000400002019-12-11 10:32AM EST40.005.350.000.000.00-1000.39%
APPN200515P000450002019-12-06 1:26PM EST45.008.200.000.000.00-300.00%
APPN200515P000500002019-11-26 9:38AM EST50.009.900.000.000.00-2000.00%
APPN200515P000550002019-11-08 3:32PM EST55.0015.350.000.000.00-200.00%
APPN200515P000600002019-10-04 1:00PM EST60.0015.9018.0018.700.00-220.00%
APPN200515P000650002019-10-02 10:34AM EST65.0020.5021.2023.300.00--200.00%
APPN200515P000700002019-10-21 2:07PM EST70.0028.6029.3032.000.00-21166.21%