C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI221021C00002500 | 2022-06-07 9:31AM EDT | 2.50 | 16.30 | 17.70 | 18.20 | 0.00 | - | 1 | 2 | 0.00% |
| AI221021C00005000 | 2022-09-08 10:39AM EDT | 5.00 | 9.60 | 7.30 | 7.80 | 0.00 | - | 1 | 6 | 212.50% |
| AI221021C00007500 | 2022-09-13 12:49PM EDT | 7.50 | 7.40 | 4.80 | 5.30 | 0.00 | - | 1 | 2 | 126.56% |
| AI221021C00010000 | 2022-09-30 12:00PM EDT | 10.00 | 2.74 | 2.65 | 2.75 | +0.21 | +8.30% | 49 | 156 | 94.14% |
| AI221021C00012500 | 2022-09-30 3:45PM EDT | 12.50 | 0.95 | 0.90 | 0.95 | +0.11 | +13.10% | 89 | 692 | 79.30% |
| AI221021C00015000 | 2022-09-30 3:43PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 169 | 2,191 | 76.95% |
| AI221021C00017500 | 2022-09-30 3:32PM EDT | 17.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 24 | 2,183 | 90.63% |
| AI221021C00020000 | 2022-09-30 11:12AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,355 | 96.88% |
| AI221021C00022500 | 2022-09-28 3:26PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 101 | 1,183 | 116.41% |
| AI221021C00025000 | 2022-09-28 3:11PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4,183 | 132.81% |
| AI221021C00030000 | 2022-09-30 11:55AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 6 | 1,531 | 160.94% |
| AI221021C00035000 | 2022-09-26 11:58AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 616 | 184.38% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI221021P00002500 | 2022-06-02 3:39PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 58 | 362.50% |
| AI221021P00005000 | 2022-08-29 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| AI221021P00007500 | 2022-09-27 2:02PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 112.50% |
| AI221021P00010000 | 2022-09-30 1:24PM EDT | 10.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 12 | 480 | 90.23% |
| AI221021P00012500 | 2022-09-30 3:58PM EDT | 12.50 | 0.90 | 0.85 | 0.95 | -0.20 | -18.18% | 88 | 2,223 | 77.15% |
| AI221021P00015000 | 2022-09-30 2:47PM EDT | 15.00 | 2.55 | 2.60 | 2.75 | -0.24 | -8.60% | 17 | 1,426 | 73.44% |
| AI221021P00017500 | 2022-09-30 1:02PM EDT | 17.50 | 5.08 | 4.90 | 5.10 | -0.12 | -2.31% | 12 | 1,385 | 50.00% |
| AI221021P00020000 | 2022-09-30 3:21PM EDT | 20.00 | 7.40 | 7.40 | 7.60 | +0.29 | +4.08% | 7 | 891 | 50.00% |
| AI221021P00022500 | 2022-09-30 9:56AM EDT | 22.50 | 10.00 | 9.90 | 10.10 | +0.30 | +3.09% | 4 | 87 | 50.00% |
| AI221021P00025000 | 2022-09-23 1:10PM EDT | 25.00 | 12.00 | 12.40 | 12.60 | 0.00 | - | 9 | 3,074 | 50.00% |
| AI221021P00030000 | 2022-09-01 9:56AM EDT | 30.00 | 15.28 | 17.40 | 17.60 | 0.00 | - | 7 | 2 | 100.00% |
| AI221021P00035000 | 2022-09-20 9:30AM EDT | 35.00 | 21.07 | 22.40 | 22.60 | 0.00 | - | 10 | 1 | 100.00% |
© 2022 Yahoo. All rights reserved.
