Australia markets open in 9 hours 47 minutes

C3.ai, Inc. (AI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.04-0.03 (-0.16%)
As of 10:13AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AI220715C000050002022-06-06 10:19AM EDT5.0014.1014.0014.300.00-11332.81%
AI220715C000075002022-06-03 10:05AM EDT7.5011.1011.4011.900.00-11237.50%
AI220715C000100002022-06-24 9:42AM EDT10.009.509.009.300.00-348171.09%
AI220715C000125002022-06-24 10:42AM EDT12.506.506.406.900.00-554119.14%
AI220715C000150002022-06-24 3:44PM EDT15.004.284.204.500.00-46486101.95%
AI220715C000175002022-06-27 9:54AM EDT17.502.302.252.40+0.04+1.77%1093585.84%
AI220715C000200002022-06-27 9:54AM EDT20.000.950.851.00+0.01+1.06%423,67576.17%
AI220715C000225002022-06-27 9:57AM EDT22.500.300.250.35-0.05-14.29%883,01074.22%
AI220715C000250002022-06-24 3:14PM EDT25.000.100.050.10-0.04-28.57%51,67872.66%
AI220715C000300002022-06-24 12:52PM EDT30.000.030.000.100.00-951,988100.78%
AI220715C000350002022-06-24 12:36PM EDT35.000.030.000.050.00-16325115.63%
AI220715C000400002022-06-23 11:26AM EDT40.000.030.000.050.00-1566137.50%
AI220715C000450002022-06-21 12:52PM EDT45.000.040.000.100.00-1720168.75%
AI220715C000500002022-06-22 11:22AM EDT50.000.020.000.050.00-9304170.31%
AI220715C000550002022-05-31 9:32AM EDT55.000.150.000.150.00-13194211.72%
AI220715C000600002022-06-16 2:38PM EDT60.000.050.000.100.00-1682214.06%
AI220715C000650002022-06-08 10:32AM EDT65.000.050.000.100.00-170225.00%
AI220715C000700002022-06-22 10:08AM EDT70.000.040.000.100.00-2440235.94%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AI220715P000075002022-05-18 12:43PM EDT7.500.100.000.150.00-4098221.09%
AI220715P000100002022-06-22 2:59PM EDT10.000.050.000.100.00-16180148.44%
AI220715P000125002022-06-24 1:07PM EDT12.500.100.050.15-0.01-9.09%1460116.80%
AI220715P000150002022-06-27 9:42AM EDT15.000.230.150.25+0.01+4.55%91,41888.67%
AI220715P000175002022-06-27 9:49AM EDT17.500.800.650.800.00-1081,55381.84%
AI220715P000200002022-06-27 9:52AM EDT20.001.951.751.95+0.15+8.33%21,04774.12%
AI220715P000225002022-06-24 3:02PM EDT22.503.703.603.900.00-558573.44%
AI220715P000250002022-06-24 3:50PM EDT25.006.255.806.100.00-429883.20%
AI220715P000300002022-06-24 11:17AM EDT30.0011.2010.7011.000.00-198197.66%
AI220715P000350002022-06-24 9:42AM EDT35.0015.9515.7016.300.00-5294123.44%
AI220715P000400002022-06-24 12:03PM EDT40.0021.0020.8021.300.00-333164.06%
AI220715P000450002022-06-14 10:17AM EDT45.0029.1025.7026.300.00-1015164.06%
AI220715P000500002022-06-23 2:23PM EDT50.0031.4130.8031.300.00-11201.56%
AI220715P000550002022-05-27 9:58AM EDT55.0035.5035.7036.400.00-217217.19%
AI220715P000600002022-06-02 11:09AM EDT60.0043.8040.6041.500.00-10231.25%
AI220715P000650002022-04-12 10:47AM EDT65.0043.8050.1051.500.00-95636.33%
AI220715P000700002022-05-10 11:26AM EDT70.0056.3050.4050.800.00-200.00%