APPN - Appian Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN200619C00035000 | 2020-05-19 10:51AM EDT | 35.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPN200619C00040000 | 2020-05-28 10:37AM EDT | 40.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN200619C00045000 | 2020-06-01 3:36PM EDT | 45.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APPN200619C00050000 | 2020-06-01 3:43PM EDT | 50.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPN200619C00055000 | 2020-06-01 3:37PM EDT | 55.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| APPN200619C00060000 | 2020-06-01 3:57PM EDT | 60.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 3.13% |
| APPN200619C00065000 | 2020-06-01 3:57PM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| APPN200619C00070000 | 2020-06-01 3:41PM EDT | 70.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| APPN200619C00075000 | 2020-06-01 2:51PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| APPN200619C00080000 | 2020-05-29 9:34AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN200619P00030000 | 2020-05-27 10:43AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APPN200619P00035000 | 2020-05-29 2:58PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| APPN200619P00040000 | 2020-06-01 3:36PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| APPN200619P00045000 | 2020-06-01 3:23PM EDT | 45.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| APPN200619P00050000 | 2020-06-01 3:48PM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| APPN200619P00055000 | 2020-06-01 2:23PM EDT | 55.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| APPN200619P00060000 | 2020-06-01 3:23PM EDT | 60.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| APPN200619P00065000 | 2020-05-29 11:49AM EDT | 65.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APPN200619P00070000 | 2020-05-27 2:13PM EDT | 70.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.