C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240705C00020000 | 2024-06-10 3:22PM EDT | 20.00 | 11.16 | 6.10 | 9.15 | 0.00 | - | 3 | 4 | 145.12% |
| AI240705C00022000 | 2024-05-29 2:04PM EDT | 22.00 | 3.68 | 4.20 | 7.30 | 0.00 | - | 9 | 9 | 122.07% |
| AI240705C00023000 | 2024-06-04 1:50PM EDT | 23.00 | 6.40 | 3.25 | 4.40 | 0.00 | - | 1 | 6 | 73.44% |
| AI240705C00024000 | 2024-06-17 1:02PM EDT | 24.00 | 2.63 | 2.79 | 3.60 | -2.37 | -47.40% | 5 | 26 | 76.37% |
| AI240705C00025000 | 2024-06-21 1:31PM EDT | 25.00 | 1.97 | 2.09 | 2.92 | -1.04 | -34.55% | 60 | 22 | 53.52% |
| AI240705C00026000 | 2024-06-21 3:29PM EDT | 26.00 | 1.53 | 1.40 | 2.09 | -0.32 | -17.30% | 23 | 45 | 51.37% |
| AI240705C00027000 | 2024-06-21 3:56PM EDT | 27.00 | 0.91 | 0.93 | 1.59 | -0.21 | -18.75% | 55 | 78 | 56.45% |
| AI240705C00028000 | 2024-06-21 3:54PM EDT | 28.00 | 0.54 | 0.49 | 1.14 | -0.17 | -23.94% | 58 | 612 | 56.25% |
| AI240705C00029000 | 2024-06-21 3:56PM EDT | 29.00 | 0.31 | 0.30 | 0.34 | -0.12 | -27.91% | 104 | 250 | 46.68% |
| AI240705C00030000 | 2024-06-21 3:19PM EDT | 30.00 | 0.15 | 0.15 | 0.24 | -0.12 | -44.44% | 229 | 788 | 52.34% |
| AI240705C00031000 | 2024-06-21 2:43PM EDT | 31.00 | 0.08 | 0.09 | 0.12 | -0.07 | -46.67% | 26 | 1,026 | 50.00% |
| AI240705C00032000 | 2024-06-21 2:22PM EDT | 32.00 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 19 | 483 | 53.13% |
| AI240705C00033000 | 2024-06-21 9:52AM EDT | 33.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 236 | 55.47% |
| AI240705C00034000 | 2024-06-21 3:26PM EDT | 34.00 | 0.02 | 0.02 | 0.14 | -0.04 | -66.67% | 19 | 205 | 70.70% |
| AI240705C00035000 | 2024-06-21 10:42AM EDT | 35.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 7 | 302 | 70.31% |
| AI240705C00036000 | 2024-06-18 10:38AM EDT | 36.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 67.97% |
| AI240705C00037000 | 2024-06-20 1:59PM EDT | 37.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 59 | 73.44% |
| AI240705C00038000 | 2024-06-13 1:06PM EDT | 38.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 20 | 27 | 93.75% |
| AI240705C00039000 | 2024-06-12 10:11AM EDT | 39.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 81.25% |
| AI240705C00040000 | 2024-06-21 1:58PM EDT | 40.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 8 | 142 | 102.34% |
| AI240705C00041000 | 2024-06-20 1:36PM EDT | 41.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 109.38% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240705P00019000 | 2024-06-03 3:52PM EDT | 19.00 | 0.03 | 0.00 | 1.27 | -0.03 | -50.00% | 8 | 16 | 186.52% |
| AI240705P00020000 | 2024-06-18 2:10PM EDT | 20.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 13 | 83.59% |
| AI240705P00021000 | 2024-06-03 9:48AM EDT | 21.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 4 | 6 | 79.30% |
| AI240705P00022000 | 2024-06-21 10:43AM EDT | 22.00 | 0.04 | 0.01 | 0.13 | +0.01 | +33.33% | 1 | 24 | 69.14% |
| AI240705P00023000 | 2024-06-13 11:00AM EDT | 23.00 | 0.17 | 0.02 | 0.13 | 0.00 | - | 1 | 7 | 58.20% |
| AI240705P00024000 | 2024-06-21 2:03PM EDT | 24.00 | 0.12 | 0.07 | 0.09 | +0.03 | +33.33% | 14 | 8 | 48.44% |
| AI240705P00025000 | 2024-06-21 2:10PM EDT | 25.00 | 0.27 | 0.16 | 0.26 | +0.08 | +42.11% | 119 | 63 | 50.98% |
| AI240705P00026000 | 2024-06-21 3:58PM EDT | 26.00 | 0.38 | 0.33 | 0.55 | -0.02 | -5.00% | 81 | 200 | 52.25% |
| AI240705P00027000 | 2024-06-21 3:16PM EDT | 27.00 | 0.91 | 0.66 | 1.04 | +0.15 | +19.74% | 71 | 365 | 55.96% |
| AI240705P00028000 | 2024-06-21 2:01PM EDT | 28.00 | 1.55 | 1.25 | 1.53 | +0.16 | +11.51% | 37 | 131 | 52.44% |
| AI240705P00029000 | 2024-06-21 3:37PM EDT | 29.00 | 2.22 | 1.19 | 2.95 | +0.20 | +9.90% | 15 | 82 | 91.11% |
| AI240705P00030000 | 2024-06-21 10:47AM EDT | 30.00 | 2.90 | 2.82 | 3.45 | +0.05 | +1.75% | 6 | 239 | 59.77% |
| AI240705P00031000 | 2024-06-21 12:21PM EDT | 31.00 | 4.30 | 2.95 | 4.40 | +0.50 | +13.16% | 4 | 85 | 89.06% |
| AI240705P00032000 | 2024-06-21 10:32AM EDT | 32.00 | 5.62 | 3.55 | 6.85 | +2.30 | +69.28% | 2 | 21 | 86.82% |
| AI240705P00033000 | 2024-06-18 10:00AM EDT | 33.00 | 4.20 | 5.25 | 7.85 | 0.00 | - | 3 | 104 | 121.29% |
| AI240705P00034000 | 2024-06-12 10:53AM EDT | 34.00 | 2.53 | 5.50 | 8.85 | 0.00 | - | 10 | 11 | 104.30% |
© 2024 Yahoo. All rights reserved.