APPN - Appian Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN191220C00025000 | 2019-11-18 12:14AM EST | 25.00 | 17.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APPN191220C00030000 | 2019-11-04 9:48AM EST | 30.00 | 15.65 | 10.40 | 12.70 | 0.00 | - | 1 | 1 | 255.18% |
| APPN191220C00035000 | 2019-12-10 9:50AM EST | 35.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN191220C00040000 | 2019-12-11 1:43PM EST | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| APPN191220C00045000 | 2019-12-11 2:29PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| APPN191220C00050000 | 2019-12-11 11:05AM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APPN191220C00055000 | 2019-11-27 1:47PM EST | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APPN191220C00060000 | 2019-11-05 12:50PM EST | 60.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 4 | 10 | 157.03% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN191220P00025000 | 2019-12-02 9:30AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPN191220P00030000 | 2019-12-02 11:07AM EST | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPN191220P00035000 | 2019-12-11 3:49PM EST | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| APPN191220P00040000 | 2019-12-11 3:49PM EST | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| APPN191220P00045000 | 2019-12-06 1:15PM EST | 45.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN191220P00050000 | 2019-12-11 3:25PM EST | 50.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPN191220P00055000 | 2019-11-15 1:17PM EST | 55.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN191220P00060000 | 2019-11-04 12:06AM EST | 60.00 | 16.24 | 18.40 | 19.60 | 0.00 | - | 1 | 0 | 0.00% |