C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00014000 | 2024-04-25 9:43AM EDT | 14.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240510C00017000 | 2024-04-22 9:49AM EDT | 17.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240510C00018000 | 2024-04-24 10:23AM EDT | 18.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240510C00018500 | 2024-04-23 3:27PM EDT | 18.50 | 4.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240510C00019000 | 2024-04-29 9:30AM EDT | 19.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240510C00020000 | 2024-04-29 11:58AM EDT | 20.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240510C00020500 | 2024-04-24 10:02AM EDT | 20.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240510C00021000 | 2024-04-29 11:11AM EDT | 21.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240510C00021500 | 2024-04-29 9:47AM EDT | 21.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI240510C00022000 | 2024-04-29 3:48PM EDT | 22.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AI240510C00022500 | 2024-04-29 3:52PM EDT | 22.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| AI240510C00023000 | 2024-04-29 3:59PM EDT | 23.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| AI240510C00023500 | 2024-04-29 3:49PM EDT | 23.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| AI240510C00024000 | 2024-04-29 3:35PM EDT | 24.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| AI240510C00024500 | 2024-04-29 3:18PM EDT | 24.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AI240510C00025000 | 2024-04-29 3:51PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 12.50% |
| AI240510C00025500 | 2024-04-29 3:51PM EDT | 25.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 12.50% |
| AI240510C00026000 | 2024-04-29 1:09PM EDT | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 12.50% |
| AI240510C00026500 | 2024-04-29 3:58PM EDT | 26.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AI240510C00027000 | 2024-04-29 2:22PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| AI240510C00028000 | 2024-04-29 3:45PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| AI240510C00029000 | 2024-04-29 1:32PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| AI240510C00030000 | 2024-04-29 2:29PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AI240510C00031000 | 2024-04-25 1:45PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AI240510C00032000 | 2024-04-29 1:22PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AI240510C00033000 | 2024-04-29 1:20PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AI240510C00034000 | 2024-04-19 10:05AM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AI240510C00035000 | 2024-04-25 3:56PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240510C00036000 | 2024-04-16 11:30AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00014000 | 2024-04-16 10:57AM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AI240510P00015000 | 2024-04-23 10:58AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AI240510P00016000 | 2024-04-24 11:01AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AI240510P00017000 | 2024-04-29 11:21AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240510P00017500 | 2024-04-25 3:56PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AI240510P00018000 | 2024-04-26 1:52PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AI240510P00018500 | 2024-04-29 11:32AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AI240510P00019000 | 2024-04-29 2:06PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AI240510P00019500 | 2024-04-29 9:50AM EDT | 19.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AI240510P00020000 | 2024-04-29 3:51PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| AI240510P00020500 | 2024-04-29 3:58PM EDT | 20.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| AI240510P00021000 | 2024-04-29 2:38PM EDT | 21.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| AI240510P00021500 | 2024-04-29 3:44PM EDT | 21.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AI240510P00022000 | 2024-04-29 3:49PM EDT | 22.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AI240510P00022500 | 2024-04-29 2:34PM EDT | 22.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| AI240510P00023000 | 2024-04-29 3:19PM EDT | 23.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.78% |
| AI240510P00023500 | 2024-04-29 3:17PM EDT | 23.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AI240510P00024000 | 2024-04-29 1:08PM EDT | 24.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AI240510P00024500 | 2024-04-29 3:46PM EDT | 24.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AI240510P00025000 | 2024-04-29 3:00PM EDT | 25.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AI240510P00025500 | 2024-04-29 3:16PM EDT | 25.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240510P00026000 | 2024-04-29 3:51PM EDT | 26.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240510P00027000 | 2024-04-25 3:20PM EDT | 27.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240510P00028000 | 2024-04-17 10:12AM EDT | 28.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AI240510P00029000 | 2024-04-24 9:36AM EDT | 29.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240510P00030000 | 2024-04-26 10:25AM EDT | 30.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240510P00031000 | 2024-04-04 10:12AM EDT | 31.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240510P00032000 | 2024-04-05 12:57PM EDT | 32.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI240510P00033000 | 2024-04-16 9:46AM EDT | 33.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AI240510P00037000 | 2024-04-02 12:59PM EDT | 37.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.