Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,196.00 +15.26 (+0.29%) Dow
38,961.71 +109.44 (+0.28%) Nasdaq
16,380.04 +30.80 (+0.19%) Bitcoin USD
63,822.89 +509.65 (+0.80%) CMC Crypto 200
1,314.98 -50.14 (-3.67%)
Appian Corporation (APPN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517C00020000 | 2023-12-19 12:42PM EDT | 20.00 | 19.88 | 12.10 | 13.50 | 0.00 | - | 1 | 1 | 235.74% |
| APPN240517C00022500 | 2023-11-03 10:24AM EDT | 22.50 | 17.89 | 14.60 | 16.60 | 0.00 | - | 1 | 1 | 555.86% |
| APPN240517C00025000 | 2024-05-06 10:42AM EDT | 25.00 | 7.84 | 5.60 | 8.90 | 0.00 | - | 2 | 25 | 83.98% |
| APPN240517C00030000 | 2024-05-06 9:57AM EDT | 30.00 | 3.14 | 1.55 | 2.65 | 0.00 | - | 21 | 77 | 59.18% |
| APPN240517C00035000 | 2024-05-07 10:17AM EDT | 35.00 | 0.35 | 0.20 | 0.35 | -0.20 | -36.36% | 2 | 764 | 51.17% |
| APPN240517C00040000 | 2024-05-06 12:09PM EDT | 40.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 692 | 76.37% |
| APPN240517C00045000 | 2024-05-06 2:21PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 866 | 85.94% |
| APPN240517C00050000 | 2024-05-06 2:36PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,001 | 108.59% |
| APPN240517C00055000 | 2024-05-06 2:36PM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 50.00% |
| APPN240517C00060000 | 2024-05-02 10:16AM EDT | 60.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 2,937 | 196.88% |
| APPN240517C00065000 | 2024-03-28 12:05PM EDT | 65.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 3 | 97 | 270.90% |
| APPN240517C00070000 | 2024-04-10 11:33AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 264 | 176.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPN240517P00017500 | 2024-05-02 10:11AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 251.17% |
| APPN240517P00020000 | 2024-05-06 2:05PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 123.44% |
| APPN240517P00022500 | 2024-03-05 11:46AM EDT | 22.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 163.48% |
| APPN240517P00025000 | 2024-05-03 12:02PM EDT | 25.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 19 | 864 | 78.91% |
| APPN240517P00030000 | 2024-05-06 3:52PM EDT | 30.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 220 | 618 | 51.95% |
| APPN240517P00035000 | 2024-05-06 2:05PM EDT | 35.00 | 2.71 | 2.90 | 3.30 | 0.00 | - | 1 | 432 | 51.56% |
| APPN240517P00040000 | 2024-05-06 1:25PM EDT | 40.00 | 7.47 | 7.70 | 8.60 | 0.00 | - | 2 | 121 | 101.56% |
| APPN240517P00045000 | 2024-05-02 9:46AM EDT | 45.00 | 16.30 | 10.90 | 15.30 | 0.00 | - | 34 | 0 | 132.42% |
| APPN240517P00050000 | 2024-04-30 1:23PM EDT | 50.00 | 13.20 | 16.20 | 20.00 | 0.00 | - | 4 | 0 | 161.91% |
| APPN240517P00055000 | 2023-12-18 10:40AM EDT | 55.00 | 16.80 | 20.60 | 25.50 | 0.00 | - | 1 | 0 | 180.08% |
| APPN240517P00060000 | 2023-10-05 1:41PM EDT | 60.00 | 18.70 | 19.90 | 20.50 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.