C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI220715C00005000 | 2022-06-06 10:19AM EDT | 5.00 | 14.10 | 14.00 | 14.30 | 0.00 | - | 1 | 1 | 332.81% |
| AI220715C00007500 | 2022-06-03 10:05AM EDT | 7.50 | 11.10 | 11.40 | 11.90 | 0.00 | - | 1 | 1 | 237.50% |
| AI220715C00010000 | 2022-06-24 9:42AM EDT | 10.00 | 9.50 | 9.00 | 9.30 | 0.00 | - | 3 | 48 | 171.09% |
| AI220715C00012500 | 2022-06-24 10:42AM EDT | 12.50 | 6.50 | 6.40 | 6.90 | 0.00 | - | 5 | 54 | 119.14% |
| AI220715C00015000 | 2022-06-24 3:44PM EDT | 15.00 | 4.28 | 4.20 | 4.50 | 0.00 | - | 46 | 486 | 101.95% |
| AI220715C00017500 | 2022-06-27 9:54AM EDT | 17.50 | 2.30 | 2.25 | 2.40 | +0.04 | +1.77% | 10 | 935 | 85.84% |
| AI220715C00020000 | 2022-06-27 9:54AM EDT | 20.00 | 0.95 | 0.85 | 1.00 | +0.01 | +1.06% | 42 | 3,675 | 76.17% |
| AI220715C00022500 | 2022-06-27 9:57AM EDT | 22.50 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 88 | 3,010 | 74.22% |
| AI220715C00025000 | 2022-06-24 3:14PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 5 | 1,678 | 72.66% |
| AI220715C00030000 | 2022-06-24 12:52PM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 95 | 1,988 | 100.78% |
| AI220715C00035000 | 2022-06-24 12:36PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 325 | 115.63% |
| AI220715C00040000 | 2022-06-23 11:26AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 566 | 137.50% |
| AI220715C00045000 | 2022-06-21 12:52PM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 720 | 168.75% |
| AI220715C00050000 | 2022-06-22 11:22AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 304 | 170.31% |
| AI220715C00055000 | 2022-05-31 9:32AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 13 | 194 | 211.72% |
| AI220715C00060000 | 2022-06-16 2:38PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 682 | 214.06% |
| AI220715C00065000 | 2022-06-08 10:32AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 225.00% |
| AI220715C00070000 | 2022-06-22 10:08AM EDT | 70.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 440 | 235.94% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI220715P00007500 | 2022-05-18 12:43PM EDT | 7.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 98 | 221.09% |
| AI220715P00010000 | 2022-06-22 2:59PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 180 | 148.44% |
| AI220715P00012500 | 2022-06-24 1:07PM EDT | 12.50 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 1 | 460 | 116.80% |
| AI220715P00015000 | 2022-06-27 9:42AM EDT | 15.00 | 0.23 | 0.15 | 0.25 | +0.01 | +4.55% | 9 | 1,418 | 88.67% |
| AI220715P00017500 | 2022-06-27 9:49AM EDT | 17.50 | 0.80 | 0.65 | 0.80 | 0.00 | - | 108 | 1,553 | 81.84% |
| AI220715P00020000 | 2022-06-27 9:52AM EDT | 20.00 | 1.95 | 1.75 | 1.95 | +0.15 | +8.33% | 2 | 1,047 | 74.12% |
| AI220715P00022500 | 2022-06-24 3:02PM EDT | 22.50 | 3.70 | 3.60 | 3.90 | 0.00 | - | 5 | 585 | 73.44% |
| AI220715P00025000 | 2022-06-24 3:50PM EDT | 25.00 | 6.25 | 5.80 | 6.10 | 0.00 | - | 4 | 298 | 83.20% |
| AI220715P00030000 | 2022-06-24 11:17AM EDT | 30.00 | 11.20 | 10.70 | 11.00 | 0.00 | - | 1 | 981 | 97.66% |
| AI220715P00035000 | 2022-06-24 9:42AM EDT | 35.00 | 15.95 | 15.70 | 16.30 | 0.00 | - | 5 | 294 | 123.44% |
| AI220715P00040000 | 2022-06-24 12:03PM EDT | 40.00 | 21.00 | 20.80 | 21.30 | 0.00 | - | 3 | 33 | 164.06% |
| AI220715P00045000 | 2022-06-14 10:17AM EDT | 45.00 | 29.10 | 25.70 | 26.30 | 0.00 | - | 10 | 15 | 164.06% |
| AI220715P00050000 | 2022-06-23 2:23PM EDT | 50.00 | 31.41 | 30.80 | 31.30 | 0.00 | - | 1 | 1 | 201.56% |
| AI220715P00055000 | 2022-05-27 9:58AM EDT | 55.00 | 35.50 | 35.70 | 36.40 | 0.00 | - | 2 | 17 | 217.19% |
| AI220715P00060000 | 2022-06-02 11:09AM EDT | 60.00 | 43.80 | 40.60 | 41.50 | 0.00 | - | 1 | 0 | 231.25% |
| AI220715P00065000 | 2022-04-12 10:47AM EDT | 65.00 | 43.80 | 50.10 | 51.50 | 0.00 | - | 9 | 5 | 636.33% |
| AI220715P00070000 | 2022-05-10 11:26AM EDT | 70.00 | 56.30 | 50.40 | 50.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
