C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531C00015000 | 2024-04-30 12:38PM EDT | 15.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240531C00016000 | 2024-04-19 12:23PM EDT | 16.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240531C00017000 | 2024-04-23 1:48PM EDT | 17.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240531C00018000 | 2024-04-29 9:30AM EDT | 18.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240531C00019000 | 2024-04-25 9:34AM EDT | 19.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240531C00020000 | 2024-05-01 3:00PM EDT | 20.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AI240531C00021000 | 2024-05-01 2:14PM EDT | 21.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240531C00022000 | 2024-05-01 11:30AM EDT | 22.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AI240531C00023000 | 2024-05-01 3:11PM EDT | 23.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| AI240531C00024000 | 2024-05-01 2:02PM EDT | 24.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AI240531C00025000 | 2024-05-01 3:35PM EDT | 25.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AI240531C00026000 | 2024-05-01 3:13PM EDT | 26.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AI240531C00027000 | 2024-05-01 3:44PM EDT | 27.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| AI240531C00028000 | 2024-05-01 3:34PM EDT | 28.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AI240531C00029000 | 2024-05-01 3:19PM EDT | 29.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| AI240531C00030000 | 2024-05-01 3:31PM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| AI240531C00031000 | 2024-05-01 2:57PM EDT | 31.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240531C00032000 | 2024-05-01 2:42PM EDT | 32.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| AI240531C00033000 | 2024-05-01 3:41PM EDT | 33.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240531C00034000 | 2024-05-01 12:22PM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AI240531C00035000 | 2024-05-01 3:59PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531P00014000 | 2024-04-18 1:24PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AI240531P00015000 | 2024-04-24 3:00PM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240531P00016000 | 2024-05-01 12:58PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AI240531P00017000 | 2024-05-01 2:23PM EDT | 17.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240531P00018000 | 2024-05-01 2:32PM EDT | 18.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AI240531P00019000 | 2024-04-30 12:03PM EDT | 19.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI240531P00020000 | 2024-05-01 3:18PM EDT | 20.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AI240531P00021000 | 2024-05-01 3:18PM EDT | 21.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AI240531P00022000 | 2024-05-01 11:57AM EDT | 22.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AI240531P00023000 | 2024-05-01 3:37PM EDT | 23.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AI240531P00024000 | 2024-05-01 3:45PM EDT | 24.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240531P00025000 | 2024-05-01 3:27PM EDT | 25.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AI240531P00026000 | 2024-04-26 9:43AM EDT | 26.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240531P00027000 | 2024-05-01 3:17PM EDT | 27.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240531P00028000 | 2024-05-01 11:40AM EDT | 28.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240531P00029000 | 2024-04-25 10:52AM EDT | 29.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240531P00030000 | 2024-05-01 3:42PM EDT | 30.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240531P00035000 | 2024-04-16 11:50AM EDT | 35.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.