Advertisement
Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN231215C00020000 | 2023-09-01 10:15AM EST | 20.00 | 30.00 | 25.30 | 26.50 | 0.00 | - | 1 | 1 | 1,200.59% |
| APPN231215C00025000 | 2023-10-27 1:49PM EST | 25.00 | 15.20 | 10.70 | 11.80 | 0.00 | - | 2 | 4 | 189.45% |
| APPN231215C00030000 | 2023-12-07 11:49AM EST | 30.00 | 6.60 | 4.70 | 8.60 | 0.00 | - | 2 | 10 | 91.80% |
| APPN231215C00035000 | 2023-12-07 11:50AM EST | 35.00 | 2.05 | 1.75 | 2.00 | 0.00 | - | 5 | 151 | 53.52% |
| APPN231215C00040000 | 2023-12-08 11:18AM EST | 40.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 12 | 294 | 53.32% |
| APPN231215C00045000 | 2023-11-30 1:05PM EST | 45.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 221 | 79.30% |
| APPN231215C00050000 | 2023-11-30 10:14AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 76 | 100.78% |
| APPN231215C00055000 | 2023-12-05 1:05PM EST | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 94 | 138.28% |
| APPN231215C00060000 | 2023-11-03 8:30AM EST | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 148.44% |
| APPN231215C00065000 | 2023-11-14 2:07PM EST | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 178 | 168.75% |
| APPN231215C00070000 | 2023-10-31 12:31PM EST | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 57 | 231.25% |
| APPN231215C00075000 | 2023-11-06 9:34AM EST | 75.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 33 | 269.92% |
| APPN231215C00080000 | 2023-10-12 8:30AM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 218.75% |
| APPN231215C00085000 | 2023-11-14 2:26PM EST | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 232.81% |
| APPN231215C00090000 | 2023-09-15 8:33AM EST | 90.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 17 | 361.72% |
| APPN231215C00095000 | 2023-10-24 8:42AM EST | 95.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 259.38% |
| APPN231215C00100000 | 2023-09-08 12:30PM EST | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 336.33% |
| APPN231215C00105000 | 2022-08-22 8:54AM EST | 105.00 | 2.00 | 0.50 | 4.10 | 0.00 | - | 1 | 2 | 596.29% |
| APPN231215C00110000 | 2022-08-08 10:10AM EST | 110.00 | 4.80 | 1.35 | 2.05 | 0.00 | - | 1 | 6 | 565.82% |
| APPN231215C00115000 | 2023-08-01 2:34PM EST | 115.00 | 0.25 | 0.00 | 4.10 | 0.00 | - | 5 | 9 | 608.40% |
| APPN231215C00120000 | 2023-08-08 8:44AM EST | 120.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 439.84% |
| APPN231215C00125000 | 2022-07-07 1:14PM EST | 125.00 | 4.10 | 2.55 | 4.20 | 0.00 | - | 10 | 11 | 728.52% |
| APPN231215C00130000 | 2022-11-01 1:12PM EST | 130.00 | 1.50 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 527.73% |
| APPN231215C00135000 | 2021-11-10 6:55AM EST | 135.00 | 28.28 | 9.50 | 14.20 | 0.00 | - | - | 1 | 1,203.61% |
| APPN231215C00140000 | 2023-06-09 10:15AM EST | 140.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 31 | 401.56% |
| APPN231215C00145000 | 2022-09-23 10:37AM EST | 145.00 | 0.01 | 0.00 | 3.20 | 0.00 | - | 2 | 11 | 644.53% |
| APPN231215C00150000 | 2022-06-23 8:57AM EST | 150.00 | 1.92 | 1.45 | 2.15 | 0.00 | - | 1 | 7 | 672.46% |
| APPN231215C00155000 | 2022-02-24 2:10PM EST | 155.00 | 5.70 | 4.30 | 6.90 | 0.00 | - | - | 9 | 932.23% |
| APPN231215C00160000 | 2022-05-20 9:50AM EST | 160.00 | 2.60 | 0.50 | 1.70 | 0.00 | - | 2 | 1 | 623.83% |
| APPN231215C00165000 | 2023-01-09 9:55AM EST | 165.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 757.91% |
| APPN231215C00170000 | 2023-01-11 11:00AM EST | 170.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 767.09% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN231215P00020000 | 2023-11-21 10:24AM EST | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 189.06% |
| APPN231215P00022500 | 2023-11-10 11:16AM EST | 22.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 154.69% |
| APPN231215P00025000 | 2023-11-03 8:44AM EST | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 137.50% |
| APPN231215P00030000 | 2023-12-07 2:14PM EST | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 70.31% |
| APPN231215P00035000 | 2023-12-08 3:51PM EST | 35.00 | 0.32 | 0.25 | 0.35 | -0.13 | -28.89% | 1 | 303 | 46.68% |
| APPN231215P00040000 | 2023-12-06 9:46AM EST | 40.00 | 2.00 | 3.10 | 4.00 | 0.00 | - | 1 | 204 | 83.01% |
| APPN231215P00045000 | 2023-11-21 10:53AM EST | 45.00 | 8.80 | 8.20 | 9.10 | 0.00 | - | 2 | 50 | 103.52% |
| APPN231215P00050000 | 2023-10-27 8:50AM EST | 50.00 | 10.38 | 13.40 | 14.40 | 0.00 | - | 2 | 0 | 171.48% |
| APPN231215P00055000 | 2023-10-27 2:00PM EST | 55.00 | 15.21 | 18.30 | 19.30 | 0.00 | - | 22 | 0 | 194.92% |
| APPN231215P00060000 | 2023-10-25 12:55PM EST | 60.00 | 19.60 | 21.60 | 26.50 | 0.00 | - | 1 | 0 | 254.69% |
| APPN231215P00065000 | 2023-01-05 9:51AM EST | 65.00 | 34.50 | 22.90 | 24.10 | 0.00 | - | 1 | 11 | 0.00% |
| APPN231215P00070000 | 2023-06-26 9:07AM EST | 70.00 | 22.63 | 21.10 | 22.20 | 0.00 | - | 41 | 41 | 0.00% |
| APPN231215P00075000 | 2023-04-12 12:42PM EST | 75.00 | 33.78 | 38.80 | 40.30 | 0.00 | - | 5 | 0 | 382.62% |
| APPN231215P00080000 | 2022-12-06 9:30AM EST | 80.00 | 43.80 | 47.60 | 49.90 | 0.00 | - | 8 | 0 | 673.54% |
| APPN231215P00085000 | 2022-06-21 10:37AM EST | 85.00 | 44.20 | 35.80 | 37.30 | 0.00 | - | 4 | 5 | 0.00% |
| APPN231215P00090000 | 2022-10-03 8:46AM EST | 90.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| APPN231215P00095000 | 2022-06-13 10:15AM EST | 95.00 | 55.20 | 48.70 | 50.00 | 0.00 | - | 6 | 9 | 0.00% |
| APPN231215P00100000 | 2022-02-24 2:03PM EST | 100.00 | 53.19 | 46.00 | 51.00 | 0.00 | - | 1 | 2 | 0.00% |
| APPN231215P00120000 | 2022-06-14 8:45AM EST | 120.00 | 79.70 | 71.10 | 75.00 | 0.00 | - | 6 | 4 | 0.00% |
| APPN231215P00125000 | 2022-05-09 11:25AM EST | 125.00 | 81.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APPN231215P00130000 | 2021-12-03 3:32PM EST | 130.00 | 70.82 | 70.70 | 73.40 | 0.00 | - | 1 | 1 | 0.00% |
| APPN231215P00135000 | 2022-02-07 11:04AM EST | 135.00 | 82.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APPN231215P00140000 | 2021-12-21 12:15PM EST | 140.00 | 79.30 | 89.10 | 92.90 | 0.00 | - | - | 1 | 0.00% |
| APPN231215P00160000 | 2022-05-10 8:42AM EST | 160.00 | 106.84 | 111.20 | 115.80 | 0.00 | - | - | 1 | 0.00% |
| APPN231215P00170000 | 2023-01-10 1:01PM EST | 170.00 | 138.90 | 125.90 | 128.20 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.