APPN - Appian Corporation

NasdaqGS - NasdaqGS 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 EST20.0022.5821.2023.300.00-100.00%
APPN200221C000225002020-01-13 10:37AM EST22.5025.3030.2033.000.00-20216.89%
APPN200221C000250002020-01-16 10:38AM EST25.0030.8927.7030.60+1.39+4.71%10196.58%
APPN200221C000300002020-01-17 10:52AM EST30.0023.8022.6025.00+3.40+16.67%10140.14%
APPN200221C000350002020-01-17 11:59AM EST35.0018.5017.8019.90+1.60+9.47%710110.84%
APPN200221C000400002020-01-17 3:30PM EST40.0013.2013.1014.10-1.30-8.97%55073.58%
APPN200221C000450002020-01-17 3:53PM EST45.009.108.909.60-1.60-14.95%26066.50%
APPN200221C000500002020-01-17 3:57PM EST50.005.425.205.50-1.30-19.35%298057.37%
APPN200221C000550002020-01-17 3:56PM EST55.003.102.853.10-0.40-11.43%196058.67%
APPN200221C000600002020-01-17 3:34PM EST60.001.481.301.55-0.39-20.86%332057.62%
APPN200221C000650002020-01-17 3:22PM EST65.000.770.550.85-0.03-3.75%18059.28%
APPN200221C000700002020-01-17 10:47AM EST70.000.360.200.40-0.19-34.55%11059.18%
APPN200221C000750002020-01-16 9:33AM EST75.000.200.000.500.00-1067.48%
APPN200221C000800002020-01-16 2:55PM EST80.000.100.001.500.00-1097.80%
APPN200221C000850002019-09-23 2:53PM EST85.000.350.100.450.00-2087.21%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APPN200221P000200002019-12-02 3:55PM EST20.000.200.000.550.00-20181.45%
APPN200221P000225002019-12-16 9:30AM EST22.500.090.000.500.00-20158.59%
APPN200221P000250002019-12-24 12:11PM EST25.000.150.001.500.00-30179.30%
APPN200221P000300002020-01-17 2:09PM EST30.000.050.000.25-0.08-61.54%11097.66%
APPN200221P000350002020-01-17 10:25AM EST35.000.150.100.35-0.15-50.00%6082.81%
APPN200221P000400002020-01-17 3:34PM EST40.000.370.350.45-0.08-17.78%47068.99%
APPN200221P000450002020-01-17 3:59PM EST45.000.980.801.25-0.02-2.00%102063.28%
APPN200221P000500002020-01-17 3:59PM EST50.002.332.152.45+0.08+3.56%122058.06%
APPN200221P000550002020-01-17 2:38PM EST55.004.604.505.00+0.15+3.37%41056.57%
APPN200221P000600002020-01-17 9:39AM EST60.006.508.008.60-1.12-14.70%10056.98%
APPN200221P000650002019-09-17 8:42AM EST65.0018.5020.9021.800.00-1539207.62%
APPN200221P000700002020-01-17 3:42PM EST70.0017.0015.7017.80-2.20-11.46%2078.37%
APPN200221P000800002019-09-15 11:02PM EST80.0032.8029.5030.500.00--6152.27%
APPN200221P000850002020-01-13 11:59AM EST85.0036.3031.3032.300.00--093.36%