C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI220218C00017500 | 2022-01-24 10:26AM EST | 17.50 | 6.20 | 7.20 | 7.40 | 0.00 | - | 2 | 4 | 113.28% |
| AI220218C00020000 | 2022-01-24 3:18PM EST | 20.00 | 5.95 | 5.10 | 5.30 | +0.15 | +2.59% | 2 | 381 | 103.32% |
| AI220218C00022500 | 2022-01-25 2:05PM EST | 22.50 | 3.40 | 3.30 | 3.50 | -0.78 | -18.66% | 40 | 122 | 95.36% |
| AI220218C00025000 | 2022-01-25 1:29PM EST | 25.00 | 2.10 | 2.05 | 2.20 | -0.58 | -21.64% | 287 | 1,634 | 93.85% |
| AI220218C00030000 | 2022-01-25 2:15PM EST | 30.00 | 0.69 | 0.60 | 0.70 | -0.26 | -27.37% | 669 | 2,504 | 89.26% |
| AI220218C00035000 | 2022-01-25 2:16PM EST | 35.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 598 | 1,842 | 91.41% |
| AI220218C00040000 | 2022-01-25 1:03PM EST | 40.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 28 | 980 | 96.48% |
| AI220218C00045000 | 2022-01-25 1:25PM EST | 45.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 8 | 582 | 114.84% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI220218P00017500 | 2022-01-25 1:52PM EST | 17.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 39 | 145 | 103.91% |
| AI220218P00020000 | 2022-01-25 1:49PM EST | 20.00 | 0.72 | 0.65 | 0.75 | +0.10 | +16.13% | 71 | 444 | 97.56% |
| AI220218P00022500 | 2022-01-25 1:30PM EST | 22.50 | 1.54 | 1.40 | 1.50 | +0.29 | +23.20% | 82 | 240 | 93.16% |
| AI220218P00025000 | 2022-01-25 1:44PM EST | 25.00 | 2.73 | 2.55 | 2.70 | +0.57 | +26.39% | 119 | 2,056 | 89.89% |
| AI220218P00030000 | 2022-01-25 1:44PM EST | 30.00 | 6.28 | 6.10 | 6.30 | +0.77 | +13.97% | 10 | 1,932 | 86.62% |
| AI220218P00035000 | 2022-01-25 1:53PM EST | 35.00 | 10.77 | 10.50 | 10.90 | +0.21 | +1.99% | 4 | 605 | 79.30% |
| AI220218P00040000 | 2022-01-25 2:05PM EST | 40.00 | 15.65 | 15.40 | 15.70 | +0.60 | +3.99% | 5 | 396 | 101.56% |
| AI220218P00045000 | 2022-01-25 12:20PM EST | 45.00 | 20.97 | 20.40 | 20.70 | -1.10 | -4.98% | 2 | 78 | 119.92% |
© 2022 Yahoo. All rights reserved.
