Appian Corporation (APPN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.67-6.10 (-6.87%)
At close: 4:00PM EDT
82.46 -0.21 (-0.25%)
After hours: 4:01PM EDT
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN210521C00030000 | 2021-02-22 4:03PM EDT | 30.00 | 159.97 | 107.70 | 112.50 | 0.00 | - | 1 | 3 | 0.00% |
| APPN210521C00035000 | 2021-02-16 10:30AM EDT | 35.00 | 194.80 | 113.60 | 118.50 | 0.00 | - | - | 0 | 0.00% |
| APPN210521C00040000 | 2021-02-23 10:35AM EDT | 40.00 | 126.80 | 98.50 | 103.50 | 0.00 | - | - | 1 | 0.00% |
| APPN210521C00045000 | 2020-11-20 2:04PM EDT | 45.00 | 83.50 | 108.50 | 113.40 | 0.00 | - | 1 | 1 | 0.00% |
| APPN210521C00050000 | 2021-04-07 9:30AM EDT | 50.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| APPN210521C00055000 | 2021-03-05 10:43AM EDT | 55.00 | 91.00 | 80.80 | 83.80 | 0.00 | - | 1 | 11 | 3,354.69% |
| APPN210521C00060000 | 2021-04-20 3:35PM EDT | 60.00 | 60.00 | 22.30 | 23.30 | 0.00 | - | 4 | 89 | 101.76% |
| APPN210521C00065000 | 2021-04-15 10:00AM EDT | 65.00 | 71.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPN210521C00070000 | 2021-02-19 10:37AM EDT | 70.00 | 132.00 | 80.00 | 84.00 | 0.00 | - | 10 | 26 | 3,164.84% |
| APPN210521C00075000 | 2021-05-07 3:00PM EDT | 75.00 | 8.33 | 8.80 | 9.70 | 0.00 | - | 1 | 135 | 84.47% |
| APPN210521C00080000 | 2021-05-12 12:52PM EDT | 80.00 | 6.80 | 5.50 | 6.30 | +1.84 | +37.10% | 2 | 45 | 82.72% |
| APPN210521C00085000 | 2021-05-12 3:07PM EDT | 85.00 | 3.00 | 3.30 | 3.70 | -4.20 | -58.33% | 14 | 47 | 82.62% |
| APPN210521C00090000 | 2021-05-12 2:45PM EDT | 90.00 | 1.91 | 1.80 | 2.10 | -2.24 | -53.98% | 158 | 340 | 83.25% |
| APPN210521C00095000 | 2021-05-12 2:45PM EDT | 95.00 | 1.10 | 0.85 | 1.45 | -1.16 | -51.33% | 25 | 125 | 87.45% |
| APPN210521C00100000 | 2021-05-12 12:15PM EDT | 100.00 | 0.60 | 0.50 | 0.90 | -0.50 | -45.45% | 72 | 657 | 91.99% |
| APPN210521C00105000 | 2021-05-12 3:25PM EDT | 105.00 | 0.35 | 0.20 | 0.40 | -0.25 | -41.67% | 33 | 128 | 88.87% |
| APPN210521C00110000 | 2021-05-12 12:26PM EDT | 110.00 | 0.26 | 0.20 | 0.30 | -0.14 | -35.00% | 9 | 243 | 98.54% |
| APPN210521C00115000 | 2021-05-11 1:57PM EDT | 115.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 27 | 370 | 101.17% |
| APPN210521C00120000 | 2021-05-12 3:39PM EDT | 120.00 | 0.10 | 0.10 | 0.25 | +0.05 | +100.00% | 2 | 331 | 114.45% |
| APPN210521C00125000 | 2021-05-12 1:16PM EDT | 125.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 4 | 628 | 114.84% |
| APPN210521C00130000 | 2021-05-12 12:39PM EDT | 130.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 24 | 325 | 123.83% |
| APPN210521C00135000 | 2021-05-10 2:31PM EDT | 135.00 | 0.25 | 0.00 | 0.15 | +0.20 | +400.00% | 1 | 406 | 127.34% |
| APPN210521C00140000 | 2021-05-12 1:23PM EDT | 140.00 | 0.05 | 0.05 | 0.20 | -0.06 | -54.55% | 6 | 317 | 144.53% |
| APPN210521C00145000 | 2021-05-12 12:15PM EDT | 145.00 | 0.12 | 0.05 | 0.15 | +0.04 | +50.00% | 1 | 206 | 148.05% |
| APPN210521C00150000 | 2021-05-11 12:21PM EDT | 150.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 353 | 167.77% |
| APPN210521C00155000 | 2021-05-10 2:19PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 255 | 150.00% |
| APPN210521C00160000 | 2021-05-12 12:39PM EDT | 160.00 | 0.10 | 0.00 | 0.40 | +0.03 | +42.86% | 16 | 423 | 185.94% |
| APPN210521C00165000 | 2021-05-12 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 2 | 231 | 176.17% |
| APPN210521C00170000 | 2021-05-12 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 258 | 182.42% |
| APPN210521C00175000 | 2021-05-07 1:48PM EDT | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 180 | 188.28% |
| APPN210521C00180000 | 2021-05-11 2:23PM EDT | 180.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 852 | 212.50% |
| APPN210521C00185000 | 2021-05-10 11:11AM EDT | 185.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 128 | 200.00% |
| APPN210521C00190000 | 2021-05-07 10:59AM EDT | 190.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 151 | 205.47% |
| APPN210521C00195000 | 2021-05-10 11:16AM EDT | 195.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 78 | 210.94% |
| APPN210521C00200000 | 2021-05-11 11:56AM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 830 | 216.02% |
| APPN210521C00210000 | 2021-05-10 11:48AM EDT | 210.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 101 | 226.17% |
| APPN210521C00220000 | 2021-05-07 9:36AM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 137 | 235.55% |
| APPN210521C00230000 | 2021-05-07 9:36AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 131 | 226.56% |
| APPN210521C00240000 | 2021-05-07 9:35AM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 45 | 244.92% |
| APPN210521C00250000 | 2021-05-04 10:11AM EDT | 250.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 253.13% |
| APPN210521C00260000 | 2021-04-12 2:16PM EDT | 260.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 174 | 268.75% |
| APPN210521C00270000 | 2021-04-13 11:52AM EDT | 270.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 41 | 335.35% |
| APPN210521C00280000 | 2021-04-27 3:52PM EDT | 280.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 75 | 282.81% |
| APPN210521C00290000 | 2021-05-03 11:36AM EDT | 290.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 270.31% |
| APPN210521C00300000 | 2021-03-17 2:42PM EDT | 300.00 | 1.60 | 0.00 | 0.65 | 0.00 | - | 3 | 20 | 340.23% |
| APPN210521C00310000 | 2021-04-01 9:30AM EDT | 310.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 29 | 335.55% |
| APPN210521C00330000 | 2021-04-15 12:31PM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 366.80% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN210521P00030000 | 2021-03-05 2:01PM EDT | 30.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 9 | 291.02% |
| APPN210521P00035000 | 2021-03-04 11:12AM EDT | 35.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 270.70% |
| APPN210521P00040000 | 2021-04-20 1:39PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 208.59% |
| APPN210521P00045000 | 2021-05-07 9:36AM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 63 | 182.42% |
| APPN210521P00050000 | 2021-05-07 10:03AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 131.64% |
| APPN210521P00055000 | 2021-05-07 12:53PM EDT | 55.00 | 3.10 | 0.00 | 0.50 | +2.72 | +715.79% | 1 | 60 | 140.43% |
| APPN210521P00060000 | 2021-05-12 1:15PM EDT | 60.00 | 0.20 | 0.10 | 0.30 | -0.20 | -50.00% | 1 | 199 | 109.77% |
| APPN210521P00065000 | 2021-05-12 3:34PM EDT | 65.00 | 0.36 | 0.35 | 0.45 | +0.11 | +44.00% | 3 | 44 | 100.29% |
| APPN210521P00070000 | 2021-05-12 11:50AM EDT | 70.00 | 0.75 | 0.75 | 1.00 | +0.45 | +150.00% | 13 | 119 | 94.48% |
| APPN210521P00075000 | 2021-05-12 3:48PM EDT | 75.00 | 1.75 | 1.60 | 1.85 | +1.25 | +250.00% | 22 | 1,194 | 87.99% |
| APPN210521P00080000 | 2021-05-12 12:26PM EDT | 80.00 | 3.50 | 3.10 | 3.60 | +2.30 | +191.67% | 45 | 449 | 85.01% |
| APPN210521P00085000 | 2021-05-12 3:07PM EDT | 85.00 | 6.50 | 5.70 | 6.10 | +4.50 | +225.00% | 24 | 573 | 83.94% |
| APPN210521P00090000 | 2021-05-12 12:09PM EDT | 90.00 | 10.70 | 8.80 | 9.80 | +6.80 | +174.36% | 13 | 239 | 83.69% |
| APPN210521P00095000 | 2021-05-12 2:13PM EDT | 95.00 | 13.26 | 13.30 | 14.00 | +6.26 | +89.43% | 18 | 347 | 91.99% |
| APPN210521P00100000 | 2021-05-11 12:21PM EDT | 100.00 | 17.40 | 17.70 | 19.00 | +7.75 | +80.31% | 7 | 556 | 102.78% |
| APPN210521P00105000 | 2021-05-12 10:57AM EDT | 105.00 | 22.95 | 22.10 | 23.70 | -0.83 | -3.49% | 2 | 151 | 102.64% |
| APPN210521P00110000 | 2021-05-12 12:48PM EDT | 110.00 | 27.00 | 27.10 | 28.50 | +7.80 | +40.62% | 10 | 258 | 112.01% |
| APPN210521P00115000 | 2021-05-12 2:06PM EDT | 115.00 | 31.83 | 32.10 | 34.30 | +4.73 | +17.45% | 9 | 429 | 143.75% |
| APPN210521P00120000 | 2021-05-11 3:57PM EDT | 120.00 | 37.50 | 36.50 | 39.40 | +5.85 | +18.48% | 1 | 510 | 145.12% |
| APPN210521P00125000 | 2021-05-11 2:13PM EDT | 125.00 | 39.98 | 41.90 | 44.10 | +4.79 | +13.61% | 4 | 288 | 159.47% |
| APPN210521P00130000 | 2021-05-12 10:09AM EDT | 130.00 | 45.47 | 47.00 | 48.60 | +3.55 | +8.47% | 1 | 387 | 158.89% |
| APPN210521P00135000 | 2021-05-11 1:32PM EDT | 135.00 | 51.05 | 52.00 | 53.80 | +7.03 | +15.97% | 5 | 192 | 175.39% |
| APPN210521P00140000 | 2021-05-12 1:22PM EDT | 140.00 | 56.13 | 56.00 | 59.30 | +7.56 | +15.57% | 11 | 152 | 166.89% |
| APPN210521P00145000 | 2021-05-10 2:19PM EDT | 145.00 | 63.30 | 61.70 | 63.90 | +7.20 | +12.83% | 1 | 48 | 187.70% |
| APPN210521P00150000 | 2021-05-12 12:39PM EDT | 150.00 | 68.01 | 66.70 | 68.60 | +6.96 | +11.40% | 12 | 265 | 183.98% |
| APPN210521P00155000 | 2021-05-12 11:13AM EDT | 155.00 | 72.82 | 71.40 | 74.50 | +4.32 | +6.31% | 3 | 123 | 215.14% |
| APPN210521P00160000 | 2021-05-12 1:22PM EDT | 160.00 | 76.13 | 76.40 | 79.50 | +6.23 | +8.91% | 11 | 316 | 223.34% |
| APPN210521P00165000 | 2021-05-10 9:58AM EDT | 165.00 | 79.00 | 81.20 | 84.80 | 0.00 | - | 1 | 58 | 234.57% |
| APPN210521P00170000 | 2021-05-12 2:07PM EDT | 170.00 | 87.75 | 86.30 | 89.10 | +3.62 | +4.30% | 1 | 77 | 218.95% |
| APPN210521P00175000 | 2021-05-07 1:31PM EDT | 175.00 | 87.16 | 91.30 | 94.50 | 0.00 | - | 1 | 37 | 242.58% |
| APPN210521P00180000 | 2021-05-11 3:38PM EDT | 180.00 | 90.96 | 96.20 | 99.50 | 0.00 | - | 2 | 49 | 245.70% |
| APPN210521P00185000 | 2021-05-06 11:41AM EDT | 185.00 | 102.87 | 101.40 | 104.50 | +15.82 | +18.17% | 1 | 21 | 259.96% |
| APPN210521P00190000 | 2021-05-10 3:48PM EDT | 190.00 | 108.95 | 106.20 | 109.60 | +8.45 | +8.41% | 1 | 31 | 262.70% |
| APPN210521P00195000 | 2021-05-03 10:25AM EDT | 195.00 | 73.50 | 111.30 | 114.50 | 0.00 | - | 1 | 41 | 268.95% |
| APPN210521P00200000 | 2021-05-10 12:42PM EDT | 200.00 | 115.50 | 116.40 | 119.40 | +5.50 | +5.00% | 3 | 87 | 275.00% |
| APPN210521P00210000 | 2021-05-04 10:35AM EDT | 210.00 | 100.58 | 126.20 | 129.50 | 0.00 | - | 2 | 30 | 282.42% |
| APPN210521P00220000 | 2021-04-23 10:34AM EDT | 220.00 | 91.60 | 136.30 | 139.50 | 0.00 | - | 1 | 23 | 297.66% |
| APPN210521P00230000 | 2021-04-20 1:38PM EDT | 230.00 | 112.69 | 146.10 | 149.40 | 0.00 | - | 4 | 13 | 293.95% |
| APPN210521P00240000 | 2021-05-07 10:04AM EDT | 240.00 | 144.50 | 155.20 | 160.00 | 0.00 | - | 1 | 8 | 285.35% |
| APPN210521P00250000 | 2021-05-05 11:25AM EDT | 250.00 | 142.89 | 165.40 | 170.00 | 0.00 | - | 1 | 5 | 307.03% |
| APPN210521P00260000 | 2021-04-20 10:57AM EDT | 260.00 | 140.46 | 175.20 | 180.00 | 0.00 | - | 1 | 1 | 302.34% |
| APPN210521P00270000 | 2021-03-04 1:46PM EDT | 270.00 | 121.40 | 131.70 | 134.80 | 0.00 | - | 3 | 6 | 0.00% |
| APPN210521P00280000 | 2021-03-17 3:18PM EDT | 280.00 | 115.10 | 143.90 | 146.70 | 0.00 | - | 1 | 12 | 0.00% |
| APPN210521P00290000 | 2021-03-17 3:18PM EDT | 290.00 | 124.85 | 152.70 | 156.90 | 0.00 | - | 1 | 14 | 0.00% |
| APPN210521P00300000 | 2021-04-09 3:59PM EDT | 300.00 | 165.92 | 209.50 | 214.30 | 0.00 | - | 1 | 0 | 0.00% |
| APPN210521P00310000 | 2021-03-04 10:31AM EDT | 310.00 | 146.50 | 171.20 | 174.90 | 0.00 | - | 10 | 31 | 0.00% |
| APPN210521P00320000 | 2021-04-22 9:32AM EDT | 320.00 | 193.40 | 235.20 | 240.00 | 0.00 | - | 4 | 1 | 345.70% |
© 2021 Verizon Media. All rights reserved.
