Australia markets closed

C3.ai, Inc. (AI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.50+0.16 (+1.30%)
At close: 04:00PM EDT
12.57 +0.07 (+0.56%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AI221021C000025002022-06-07 9:31AM EDT2.5016.3017.7018.200.00-120.00%
AI221021C000050002022-09-08 10:39AM EDT5.009.607.307.800.00-16212.50%
AI221021C000075002022-09-13 12:49PM EDT7.507.404.805.300.00-12126.56%
AI221021C000100002022-09-30 12:00PM EDT10.002.742.652.75+0.21+8.30%4915694.14%
AI221021C000125002022-09-30 3:45PM EDT12.500.950.900.95+0.11+13.10%8969279.30%
AI221021C000150002022-09-30 3:43PM EDT15.000.200.150.25+0.02+11.11%1692,19176.95%
AI221021C000175002022-09-30 3:32PM EDT17.500.050.050.10-0.01-16.67%242,18390.63%
AI221021C000200002022-09-30 11:12AM EDT20.000.050.000.050.00-31,35596.88%
AI221021C000225002022-09-28 3:26PM EDT22.500.020.000.050.00-1011,183116.41%
AI221021C000250002022-09-28 3:11PM EDT25.000.050.000.050.00-34,183132.81%
AI221021C000300002022-09-30 11:55AM EDT30.000.050.000.05+0.03+150.00%61,531160.94%
AI221021C000350002022-09-26 11:58AM EDT35.000.030.000.050.00-7616184.38%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AI221021P000025002022-06-02 3:39PM EDT2.500.050.000.100.00--58362.50%
AI221021P000050002022-08-29 9:30AM EDT5.000.050.000.000.00-111950.00%
AI221021P000075002022-09-27 2:02PM EDT7.500.010.000.050.00-540112.50%
AI221021P000100002022-09-30 1:24PM EDT10.000.150.150.20-0.05-25.00%1248090.23%
AI221021P000125002022-09-30 3:58PM EDT12.500.900.850.95-0.20-18.18%882,22377.15%
AI221021P000150002022-09-30 2:47PM EDT15.002.552.602.75-0.24-8.60%171,42673.44%
AI221021P000175002022-09-30 1:02PM EDT17.505.084.905.10-0.12-2.31%121,38550.00%
AI221021P000200002022-09-30 3:21PM EDT20.007.407.407.60+0.29+4.08%789150.00%
AI221021P000225002022-09-30 9:56AM EDT22.5010.009.9010.10+0.30+3.09%48750.00%
AI221021P000250002022-09-23 1:10PM EDT25.0012.0012.4012.600.00-93,07450.00%
AI221021P000300002022-09-01 9:56AM EDT30.0015.2817.4017.600.00-72100.00%
AI221021P000350002022-09-20 9:30AM EDT35.0021.0722.4022.600.00-101100.00%