C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240524C00016000 | 2024-04-22 11:56AM EDT | 16.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240524C00017000 | 2024-04-15 10:20AM EDT | 17.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240524C00018000 | 2024-04-24 11:44AM EDT | 18.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240524C00019000 | 2024-04-26 9:44AM EDT | 19.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240524C00020000 | 2024-04-29 10:13AM EDT | 20.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240524C00021000 | 2024-04-29 3:54PM EDT | 21.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| AI240524C00022000 | 2024-04-29 2:52PM EDT | 22.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AI240524C00023000 | 2024-04-29 3:31PM EDT | 23.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AI240524C00024000 | 2024-04-29 1:58PM EDT | 24.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AI240524C00025000 | 2024-04-29 3:27PM EDT | 25.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| AI240524C00026000 | 2024-04-29 3:58PM EDT | 26.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AI240524C00027000 | 2024-04-29 3:18PM EDT | 27.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AI240524C00028000 | 2024-04-29 1:37PM EDT | 28.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AI240524C00029000 | 2024-04-29 2:00PM EDT | 29.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AI240524C00030000 | 2024-04-29 2:18PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AI240524C00031000 | 2024-04-29 2:17PM EDT | 31.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AI240524C00032000 | 2024-04-29 3:06PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AI240524C00033000 | 2024-04-24 3:09PM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| AI240524C00034000 | 2024-04-29 12:47PM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AI240524C00035000 | 2024-04-29 3:24PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240524P00013000 | 2024-04-22 2:04PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240524P00014000 | 2024-04-12 3:16PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AI240524P00015000 | 2024-04-29 9:30AM EDT | 15.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240524P00016000 | 2024-04-29 9:30AM EDT | 16.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AI240524P00017000 | 2024-04-29 10:51AM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240524P00018000 | 2024-04-29 3:26PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AI240524P00019000 | 2024-04-29 2:52PM EDT | 19.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AI240524P00020000 | 2024-04-29 3:03PM EDT | 20.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AI240524P00021000 | 2024-04-29 3:03PM EDT | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AI240524P00022000 | 2024-04-29 3:26PM EDT | 22.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AI240524P00023000 | 2024-04-29 3:04PM EDT | 23.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| AI240524P00024000 | 2024-04-29 3:47PM EDT | 24.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AI240524P00025000 | 2024-04-29 9:51AM EDT | 25.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240524P00026000 | 2024-04-26 3:58PM EDT | 26.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240524P00027000 | 2024-04-23 10:42AM EDT | 27.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240524P00028000 | 2024-04-25 12:33PM EDT | 28.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240524P00029000 | 2024-04-26 3:42PM EDT | 29.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240524P00030000 | 2024-04-22 11:26AM EDT | 30.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240524P00031000 | 2024-04-26 3:56PM EDT | 31.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240524P00032000 | 2024-04-29 10:01AM EDT | 32.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240524P00034000 | 2024-04-05 3:41PM EDT | 34.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.