APPN - Appian Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN191018C000300002019-10-14 1:27PM EDT30.0020.870.000.000.00-600.00%
APPN191018C000400002019-10-01 12:24PM EDT40.007.400.000.000.00-400.00%
APPN191018C000450002019-10-15 10:18AM EDT45.005.100.000.00-1.40-21.54%200.00%
APPN191018C000500002019-10-15 3:54PM EDT50.001.160.000.00-0.50-30.12%3500.00%
APPN191018C000550002019-10-15 12:36PM EDT55.000.080.000.00-0.02-20.00%8025.00%
APPN191018C000600002019-10-10 2:13PM EDT60.000.050.000.000.00-23050.00%
APPN191018C000650002019-10-03 3:40PM EDT65.000.030.000.000.00-1050.00%
APPN191018C000700002019-09-18 2:36PM EDT70.000.100.000.000.00-5050.00%
APPN191018C000750002019-10-10 1:10PM EDT75.000.150.000.000.00-2050.00%
APPN191018C000800002019-08-27 1:01PM EDT80.000.360.000.250.00-10255.86%
APPN191018C000850002019-10-10 1:10PM EDT85.000.070.000.000.00-1050.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN191018P000300002019-09-06 7:48PM EDT30.000.100.000.100.00--0264.06%
APPN191018P000350002019-10-14 11:37AM EDT35.000.030.000.000.00-20050.00%
APPN191018P000400002019-10-14 1:53PM EDT40.000.050.000.000.00-3050.00%
APPN191018P000450002019-10-15 3:26PM EDT45.000.080.000.00+0.01+14.29%193025.00%
APPN191018P000500002019-10-15 3:26PM EDT50.000.930.000.00+0.15+19.23%17403.13%
APPN191018P000550002019-10-15 12:36PM EDT55.004.870.000.00+0.37+8.22%27500.00%
APPN191018P000600002019-10-15 10:56AM EDT60.009.800.000.00-2.50-20.33%100.00%
APPN191018P000700002019-09-05 9:46AM EDT70.0015.2022.5024.200.00-52504.10%