Canada markets close in 19 minutes

C3.ai, Inc. (AI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.48-0.98 (-4.18%)
As of 03:41PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI220218C000175002022-01-24 10:26AM EST17.506.205.305.500.00-24100.39%
AI220218C000200002022-01-27 1:03PM EST20.003.803.303.60-0.49-11.42%8538092.77%
AI220218C000225002022-01-27 3:24PM EST22.501.951.952.05-0.65-25.00%3819289.45%
AI220218C000250002022-01-27 2:34PM EST25.001.051.001.10-0.41-28.08%4172,13687.30%
AI220218C000300002022-01-27 3:24PM EST30.000.270.250.30-0.13-32.50%3823,42289.65%
AI220218C000350002022-01-27 3:11PM EST35.000.100.050.10-0.01-9.09%632,27993.36%
AI220218C000400002022-01-27 3:05PM EST40.000.050.000.050.00-1899898.44%
AI220218C000450002022-01-27 11:34AM EST45.000.050.000.05+0.01+25.00%8574115.63%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI220218P000150002022-01-27 2:20PM EST15.000.110.100.15+0.01+10.00%1131103.91%
AI220218P000175002022-01-27 2:30PM EST17.500.380.350.45+0.05+15.15%1919498.83%
AI220218P000200002022-01-27 1:39PM EST20.000.900.851.00+0.05+5.88%3948590.33%
AI220218P000225002022-01-27 3:15PM EST22.501.951.952.05+0.25+14.71%5436988.57%
AI220218P000250002022-01-27 2:34PM EST25.003.503.503.60+0.54+18.24%432,22686.43%
AI220218P000300002022-01-27 3:23PM EST30.007.807.607.90+2.13+37.57%221,92485.55%
AI220218P000350002022-01-27 1:57PM EST35.0012.2012.4012.70+1.43+13.28%560181.25%
AI220218P000400002022-01-26 12:41PM EST40.0015.1017.4017.700.00-1389101.56%
AI220218P000450002022-01-27 12:51PM EST45.0022.0522.4022.70+0.51+2.37%174117.97%