C3.ai, Inc. (AI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI220819C00007500 | 2022-07-27 9:48AM EDT | 7.50 | 10.30 | 14.60 | 14.80 | 0.00 | - | - | 0 | 271.88% |
| AI220819C00010000 | 2022-08-05 9:30AM EDT | 10.00 | 10.14 | 12.10 | 12.40 | 0.00 | - | 10 | 14 | 237.50% |
| AI220819C00012500 | 2022-08-02 11:12AM EDT | 12.50 | 6.78 | 9.60 | 9.80 | 0.00 | - | 1 | 4 | 151.56% |
| AI220819C00015000 | 2022-08-08 11:38AM EDT | 15.00 | 7.36 | 7.10 | 7.40 | +1.26 | +20.66% | 5 | 51 | 128.13% |
| AI220819C00017500 | 2022-08-08 2:33PM EDT | 17.50 | 4.80 | 4.70 | 4.90 | +0.60 | +14.29% | 42 | 837 | 94.53% |
| AI220819C00020000 | 2022-08-08 3:01PM EDT | 20.00 | 2.50 | 2.45 | 2.60 | +0.66 | +35.87% | 123 | 2,896 | 73.63% |
| AI220819C00022500 | 2022-08-08 3:57PM EDT | 22.50 | 0.93 | 0.85 | 0.95 | +0.38 | +69.09% | 726 | 3,341 | 65.43% |
| AI220819C00025000 | 2022-08-08 3:48PM EDT | 25.00 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 374 | 2,539 | 65.23% |
| AI220819C00030000 | 2022-08-08 12:27PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 450 | 79.69% |
| AI220819C00035000 | 2022-08-08 11:58AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 12 | 112.50% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI220819P00002500 | 2022-07-06 10:36AM EDT | 2.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 171 | 525.00% |
| AI220819P00005000 | 2022-07-26 12:00PM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 5 | 359.38% |
| AI220819P00007500 | 2022-07-08 3:47PM EDT | 7.50 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 312.50% |
| AI220819P00010000 | 2022-07-22 1:35PM EDT | 10.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 220.31% |
| AI220819P00012500 | 2022-08-08 10:08AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 337 | 164.06% |
| AI220819P00015000 | 2022-08-08 3:47PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 965 | 126.56% |
| AI220819P00017500 | 2022-08-08 2:25PM EDT | 17.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 70 | 1,903 | 83.59% |
| AI220819P00020000 | 2022-08-08 3:49PM EDT | 20.00 | 0.30 | 0.25 | 0.35 | -0.21 | -41.18% | 151 | 1,061 | 68.75% |
| AI220819P00022500 | 2022-08-08 3:13PM EDT | 22.50 | 1.25 | 1.10 | 1.25 | -0.44 | -26.04% | 164 | 118 | 62.01% |
| AI220819P00025000 | 2022-08-08 2:52PM EDT | 25.00 | 3.10 | 2.95 | 3.10 | -1.90 | -38.00% | 22 | 83 | 62.31% |
| AI220819P00030000 | 2022-08-08 10:54AM EDT | 30.00 | 7.50 | 7.70 | 8.00 | -1.70 | -18.48% | 10 | 10 | 77.34% |
| AI220819P00035000 | 2022-08-05 9:30AM EDT | 35.00 | 14.58 | 12.60 | 13.00 | 0.00 | - | 10 | 10 | 155.08% |
© 2022 Yahoo. All rights reserved.
