Canada markets closed

C3.ai, Inc. (AI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.17+0.83 (+3.89%)
At close: 04:00PM EDT
22.34 +0.17 (+0.77%)
After hours: 05:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI220819C000075002022-07-27 9:48AM EDT7.5010.3014.6014.800.00--0271.88%
AI220819C000100002022-08-05 9:30AM EDT10.0010.1412.1012.400.00-1014237.50%
AI220819C000125002022-08-02 11:12AM EDT12.506.789.609.800.00-14151.56%
AI220819C000150002022-08-08 11:38AM EDT15.007.367.107.40+1.26+20.66%551128.13%
AI220819C000175002022-08-08 2:33PM EDT17.504.804.704.90+0.60+14.29%4283794.53%
AI220819C000200002022-08-08 3:01PM EDT20.002.502.452.60+0.66+35.87%1232,89673.63%
AI220819C000225002022-08-08 3:57PM EDT22.500.930.850.95+0.38+69.09%7263,34165.43%
AI220819C000250002022-08-08 3:48PM EDT25.000.250.200.25+0.10+66.67%3742,53965.23%
AI220819C000300002022-08-08 12:27PM EDT30.000.030.000.05-0.02-40.00%745079.69%
AI220819C000350002022-08-08 11:58AM EDT35.000.020.000.05-0.03-60.00%112112.50%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI220819P000025002022-07-06 10:36AM EDT2.500.120.000.050.00--171525.00%
AI220819P000050002022-07-26 12:00PM EDT5.000.040.000.050.00--5359.38%
AI220819P000075002022-07-08 3:47PM EDT7.500.160.000.150.00-11312.50%
AI220819P000100002022-07-22 1:35PM EDT10.000.060.000.100.00-212220.31%
AI220819P000125002022-08-08 10:08AM EDT12.500.050.000.10+0.02+66.67%2337164.06%
AI220819P000150002022-08-08 3:47PM EDT15.000.050.050.100.00-15965126.56%
AI220819P000175002022-08-08 2:25PM EDT17.500.100.050.10-0.05-33.33%701,90383.59%
AI220819P000200002022-08-08 3:49PM EDT20.000.300.250.35-0.21-41.18%1511,06168.75%
AI220819P000225002022-08-08 3:13PM EDT22.501.251.101.25-0.44-26.04%16411862.01%
AI220819P000250002022-08-08 2:52PM EDT25.003.102.953.10-1.90-38.00%228362.31%
AI220819P000300002022-08-08 10:54AM EDT30.007.507.708.00-1.70-18.48%101077.34%
AI220819P000350002022-08-05 9:30AM EDT35.0014.5812.6013.000.00-1010155.08%