Australia markets closed

C3.ai, Inc. (AI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.40-1.11 (-4.35%)
As of 02:35PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AI220218C000175002022-01-24 10:26AM EST17.506.207.207.400.00-24113.28%
AI220218C000200002022-01-24 3:18PM EST20.005.955.105.30+0.15+2.59%2381103.32%
AI220218C000225002022-01-25 2:05PM EST22.503.403.303.50-0.78-18.66%4012295.36%
AI220218C000250002022-01-25 1:29PM EST25.002.102.052.20-0.58-21.64%2871,63493.85%
AI220218C000300002022-01-25 2:15PM EST30.000.690.600.70-0.26-27.37%6692,50489.26%
AI220218C000350002022-01-25 2:16PM EST35.000.200.150.25-0.10-33.33%5981,84291.41%
AI220218C000400002022-01-25 1:03PM EST40.000.080.050.10-0.02-20.00%2898096.48%
AI220218C000450002022-01-25 1:25PM EST45.000.070.050.10+0.02+40.00%8582114.84%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AI220218P000175002022-01-25 1:52PM EST17.500.300.250.350.00-39145103.91%
AI220218P000200002022-01-25 1:49PM EST20.000.720.650.75+0.10+16.13%7144497.56%
AI220218P000225002022-01-25 1:30PM EST22.501.541.401.50+0.29+23.20%8224093.16%
AI220218P000250002022-01-25 1:44PM EST25.002.732.552.70+0.57+26.39%1192,05689.89%
AI220218P000300002022-01-25 1:44PM EST30.006.286.106.30+0.77+13.97%101,93286.62%
AI220218P000350002022-01-25 1:53PM EST35.0010.7710.5010.90+0.21+1.99%460579.30%
AI220218P000400002022-01-25 2:05PM EST40.0015.6515.4015.70+0.60+3.99%5396101.56%
AI220218P000450002022-01-25 12:20PM EST45.0020.9720.4020.70-1.10-4.98%278119.92%