Canada markets open in 2 hours 55 minutes

C3.ai, Inc. (AI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.08+0.43 (+2.94%)
At close: 04:00PM EST
14.99 -0.09 (-0.60%)
Pre-Market: 06:15AM EST
In The Money
Show:ListStraddle
CallsforJanuary 27, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI230127C000070002022-12-23 2:51PM EST7.004.006.406.700.00-110.00%
AI230127C000090002023-01-19 9:52AM EST9.004.100.000.000.00-400.00%
AI230127C000095002023-01-23 1:43PM EST9.504.800.000.000.00-200.00%
AI230127C000100002023-01-26 10:57AM EST10.004.570.000.000.00-3500.00%
AI230127C000105002023-01-13 9:32AM EST10.501.500.000.000.00--00.00%
AI230127C000110002023-01-26 9:45AM EST11.003.890.000.000.00-100.00%
AI230127C000115002023-01-25 10:21AM EST11.502.300.000.000.00-200.00%
AI230127C000120002023-01-26 2:55PM EST12.003.020.000.000.00-500.00%
AI230127C000125002023-01-24 3:58PM EST12.502.000.000.000.00-9100.00%
AI230127C000130002023-01-26 3:26PM EST13.002.000.000.000.00-400.00%
AI230127C000135002023-01-26 3:20PM EST13.501.520.000.000.00-11800.00%
AI230127C000140002023-01-26 3:00PM EST14.001.000.000.000.00-14700.00%
AI230127C000145002023-01-26 3:53PM EST14.500.700.000.000.00-20100.00%
AI230127C000150002023-01-26 3:59PM EST15.000.250.000.000.00-1,52200.00%
AI230127C000160002023-01-26 3:59PM EST16.000.050.000.000.00-129025.00%
PutsforJanuary 27, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI230127P000090002023-01-09 2:02PM EST9.000.050.000.000.00-1050.00%
AI230127P000100002023-01-10 10:48AM EST10.000.190.000.000.00-5050.00%
AI230127P000110002023-01-17 3:33PM EST11.000.050.000.000.00-5050.00%
AI230127P000115002023-01-19 12:51PM EST11.500.100.000.000.00-1050.00%
AI230127P000120002023-01-26 3:13PM EST12.000.020.000.000.00-20050.00%
AI230127P000125002023-01-25 10:08AM EST12.500.010.000.000.00-1050.00%
AI230127P000130002023-01-25 12:03PM EST13.000.060.000.000.00-50050.00%
AI230127P000135002023-01-26 11:35AM EST13.500.050.000.000.00-2050.00%
AI230127P000140002023-01-26 1:32PM EST14.000.050.000.000.00-9050.00%
AI230127P000145002023-01-26 3:19PM EST14.500.100.000.000.00-52025.00%
AI230127P000150002023-01-26 1:37PM EST15.000.300.000.000.00-3203.13%
AI230127P000155002023-01-26 3:20PM EST15.500.600.000.000.00-1000.00%
AI230127P000160002023-01-26 2:58PM EST16.001.050.000.000.00-400.00%
AI230127P000170002023-01-23 10:19AM EST17.003.000.000.000.00-600.00%
AI230127P000180002023-01-04 12:21PM EST18.006.700.000.000.00--00.00%