C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240628C00014000 | 2024-05-30 9:33AM EDT | 14.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AI240628C00019000 | 2024-06-12 1:58PM EDT | 19.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| AI240628C00020000 | 2024-06-07 3:50PM EDT | 20.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| AI240628C00021000 | 2024-06-17 11:07AM EDT | 21.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| AI240628C00022000 | 2024-06-18 12:09PM EDT | 22.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| AI240628C00023000 | 2024-06-17 11:15AM EDT | 23.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| AI240628C00024000 | 2024-06-17 12:55PM EDT | 24.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 0.00% |
| AI240628C00025000 | 2024-06-18 11:06AM EDT | 25.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 171 | 0.00% |
| AI240628C00026000 | 2024-06-17 11:21AM EDT | 26.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| AI240628C00026500 | 2024-06-18 11:25AM EDT | 26.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 0.00% |
| AI240628C00027000 | 2024-06-18 2:30PM EDT | 27.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 0.00% |
| AI240628C00027500 | 2024-06-18 3:58PM EDT | 27.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 27 | 50 | 0.00% |
| AI240628C00028000 | 2024-06-18 3:57PM EDT | 28.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 77 | 279 | 0.00% |
| AI240628C00028500 | 2024-06-18 3:49PM EDT | 28.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 92 | 449 | 0.00% |
| AI240628C00029000 | 2024-06-18 3:59PM EDT | 29.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 216 | 681 | 1.56% |
| AI240628C00029500 | 2024-06-18 3:52PM EDT | 29.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 234 | 349 | 6.25% |
| AI240628C00030000 | 2024-06-18 3:58PM EDT | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 537 | 935 | 6.25% |
| AI240628C00030500 | 2024-06-18 3:34PM EDT | 30.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 42 | 423 | 12.50% |
| AI240628C00031000 | 2024-06-18 3:59PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 226 | 722 | 12.50% |
| AI240628C00031500 | 2024-06-18 3:20PM EDT | 31.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 203 | 298 | 12.50% |
| AI240628C00032000 | 2024-06-18 3:50PM EDT | 32.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 276 | 829 | 12.50% |
| AI240628C00032500 | 2024-06-18 3:57PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 100 | 25.00% |
| AI240628C00033000 | 2024-06-18 2:37PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 221 | 753 | 25.00% |
| AI240628C00033500 | 2024-06-18 10:18AM EDT | 33.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 104 | 25.00% |
| AI240628C00034000 | 2024-06-18 2:02PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 468 | 25.00% |
| AI240628C00034500 | 2024-06-18 2:07PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 25.00% |
| AI240628C00035000 | 2024-06-18 10:50AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 573 | 25.00% |
| AI240628C00035500 | 2024-06-14 9:47AM EDT | 35.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 25.00% |
| AI240628C00036000 | 2024-06-18 1:46PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 387 | 25.00% |
| AI240628C00036500 | 2024-06-14 1:11PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
| AI240628C00037000 | 2024-06-14 9:37AM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| AI240628C00038000 | 2024-06-18 11:48AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 50.00% |
| AI240628C00039000 | 2024-06-18 9:31AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| AI240628C00040000 | 2024-06-17 3:20PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 95 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240628P00015000 | 2024-06-06 9:41AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| AI240628P00016000 | 2024-05-30 9:55AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AI240628P00017000 | 2024-05-31 9:58AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 50.00% |
| AI240628P00018000 | 2024-06-10 2:15PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| AI240628P00019000 | 2024-05-31 11:05AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 79 | 50.00% |
| AI240628P00020000 | 2024-06-17 10:35AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 50.00% |
| AI240628P00021000 | 2024-06-17 11:22AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 50.00% |
| AI240628P00022000 | 2024-06-10 12:13PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 58 | 50.00% |
| AI240628P00023000 | 2024-06-14 11:06AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 25.00% |
| AI240628P00024000 | 2024-06-18 3:34PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 226 | 323 | 25.00% |
| AI240628P00025000 | 2024-06-17 10:04AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 71 | 686 | 25.00% |
| AI240628P00026000 | 2024-06-18 3:23PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 279 | 1,560 | 12.50% |
| AI240628P00026500 | 2024-06-18 2:03PM EDT | 26.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 42 | 145 | 12.50% |
| AI240628P00027000 | 2024-06-18 3:52PM EDT | 27.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 42 | 335 | 12.50% |
| AI240628P00027500 | 2024-06-18 3:46PM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 68 | 6.25% |
| AI240628P00028000 | 2024-06-18 3:59PM EDT | 28.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 131 | 531 | 6.25% |
| AI240628P00028500 | 2024-06-18 3:58PM EDT | 28.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 196 | 428 | 1.56% |
| AI240628P00029000 | 2024-06-18 3:52PM EDT | 29.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 389 | 621 | 0.00% |
| AI240628P00029500 | 2024-06-18 2:25PM EDT | 29.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 208 | 0.00% |
| AI240628P00030000 | 2024-06-18 3:20PM EDT | 30.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 23 | 128 | 0.00% |
| AI240628P00030500 | 2024-06-18 3:32PM EDT | 30.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| AI240628P00031000 | 2024-06-18 3:27PM EDT | 31.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 0.00% |
| AI240628P00031500 | 2024-06-18 2:36PM EDT | 31.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AI240628P00032000 | 2024-06-18 2:49PM EDT | 32.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 219 | 0.00% |
| AI240628P00032500 | 2024-06-17 10:23AM EDT | 32.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| AI240628P00033000 | 2024-06-12 10:35AM EDT | 33.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AI240628P00033500 | 2024-06-12 10:15AM EDT | 33.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| AI240628P00034500 | 2024-06-13 12:05PM EDT | 34.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240628P00035000 | 2024-06-13 12:45PM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AI240628P00036000 | 2024-06-14 10:23AM EDT | 36.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.