C3.ai, Inc. (AI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:41PM EST. Market open.
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI220218C00017500 | 2022-01-24 10:26AM EST | 17.50 | 6.20 | 5.30 | 5.50 | 0.00 | - | 2 | 4 | 100.39% |
| AI220218C00020000 | 2022-01-27 1:03PM EST | 20.00 | 3.80 | 3.30 | 3.60 | -0.49 | -11.42% | 85 | 380 | 92.77% |
| AI220218C00022500 | 2022-01-27 3:24PM EST | 22.50 | 1.95 | 1.95 | 2.05 | -0.65 | -25.00% | 38 | 192 | 89.45% |
| AI220218C00025000 | 2022-01-27 2:34PM EST | 25.00 | 1.05 | 1.00 | 1.10 | -0.41 | -28.08% | 417 | 2,136 | 87.30% |
| AI220218C00030000 | 2022-01-27 3:24PM EST | 30.00 | 0.27 | 0.25 | 0.30 | -0.13 | -32.50% | 382 | 3,422 | 89.65% |
| AI220218C00035000 | 2022-01-27 3:11PM EST | 35.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 63 | 2,279 | 93.36% |
| AI220218C00040000 | 2022-01-27 3:05PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 998 | 98.44% |
| AI220218C00045000 | 2022-01-27 11:34AM EST | 45.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 8 | 574 | 115.63% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI220218P00015000 | 2022-01-27 2:20PM EST | 15.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 11 | 31 | 103.91% |
| AI220218P00017500 | 2022-01-27 2:30PM EST | 17.50 | 0.38 | 0.35 | 0.45 | +0.05 | +15.15% | 19 | 194 | 98.83% |
| AI220218P00020000 | 2022-01-27 1:39PM EST | 20.00 | 0.90 | 0.85 | 1.00 | +0.05 | +5.88% | 39 | 485 | 90.33% |
| AI220218P00022500 | 2022-01-27 3:15PM EST | 22.50 | 1.95 | 1.95 | 2.05 | +0.25 | +14.71% | 54 | 369 | 88.57% |
| AI220218P00025000 | 2022-01-27 2:34PM EST | 25.00 | 3.50 | 3.50 | 3.60 | +0.54 | +18.24% | 43 | 2,226 | 86.43% |
| AI220218P00030000 | 2022-01-27 3:23PM EST | 30.00 | 7.80 | 7.60 | 7.90 | +2.13 | +37.57% | 22 | 1,924 | 85.55% |
| AI220218P00035000 | 2022-01-27 1:57PM EST | 35.00 | 12.20 | 12.40 | 12.70 | +1.43 | +13.28% | 5 | 601 | 81.25% |
| AI220218P00040000 | 2022-01-26 12:41PM EST | 40.00 | 15.10 | 17.40 | 17.70 | 0.00 | - | 1 | 389 | 101.56% |
| AI220218P00045000 | 2022-01-27 12:51PM EST | 45.00 | 22.05 | 22.40 | 22.70 | +0.51 | +2.37% | 1 | 74 | 117.97% |
