C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240719C00002500 | 2024-02-29 3:19PM EDT | 2.50 | 35.39 | 23.90 | 25.15 | 0.00 | - | 1 | 0 | 0.00% |
| AI240719C00005000 | 2023-10-23 12:52PM EDT | 5.00 | 19.75 | 23.35 | 25.25 | 0.00 | - | 1 | 0 | 0.00% |
| AI240719C00007500 | 2023-12-15 2:02PM EDT | 7.50 | 23.20 | 18.15 | 20.25 | 0.00 | - | 8 | 0 | 456.84% |
| AI240719C00010000 | 2024-04-24 12:42PM EDT | 10.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240719C00012500 | 2024-02-29 2:43PM EDT | 12.50 | 24.35 | 14.40 | 15.65 | 0.00 | - | 3 | 2 | 309.38% |
| AI240719C00015000 | 2024-04-29 3:23PM EDT | 15.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240719C00017500 | 2024-05-01 3:39PM EDT | 17.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240719C00020000 | 2024-05-01 3:00PM EDT | 20.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240719C00022500 | 2024-05-01 3:42PM EDT | 22.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 12,867 | 0 | 0.00% |
| AI240719C00025000 | 2024-05-01 3:40PM EDT | 25.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 6.25% |
| AI240719C00027500 | 2024-05-01 3:56PM EDT | 27.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AI240719C00030000 | 2024-05-01 3:42PM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 12.50% |
| AI240719C00032500 | 2024-05-01 1:49PM EDT | 32.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AI240719C00035000 | 2024-05-01 3:18PM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AI240719C00037500 | 2024-05-01 2:58PM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AI240719C00040000 | 2024-05-01 2:46PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AI240719C00042500 | 2024-04-30 1:36PM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AI240719C00045000 | 2024-04-30 12:58PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AI240719C00047500 | 2024-04-22 2:10PM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AI240719C00050000 | 2024-04-29 2:00PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240719C00052500 | 2024-04-23 10:08AM EDT | 52.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240719C00055000 | 2024-04-25 1:32PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AI240719C00060000 | 2024-04-29 3:16PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240719C00065000 | 2024-04-29 11:24AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240719C00070000 | 2024-05-01 3:08PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240719P00002500 | 2024-04-01 1:33PM EDT | 2.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 215 | 200.00% |
| AI240719P00005000 | 2024-03-27 11:10AM EDT | 5.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 134 | 175.00% |
| AI240719P00007500 | 2024-04-17 10:46AM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AI240719P00010000 | 2024-04-19 2:53PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AI240719P00012500 | 2024-04-25 12:11PM EDT | 12.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AI240719P00015000 | 2024-05-01 3:43PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AI240719P00017500 | 2024-05-01 11:09AM EDT | 17.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AI240719P00020000 | 2024-05-01 9:30AM EDT | 20.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AI240719P00022500 | 2024-05-01 3:01PM EDT | 22.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.78% |
| AI240719P00025000 | 2024-05-01 1:04PM EDT | 25.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AI240719P00027500 | 2024-05-01 2:33PM EDT | 27.50 | 5.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240719P00030000 | 2024-04-30 10:25AM EDT | 30.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AI240719P00032500 | 2024-05-01 2:27PM EDT | 32.50 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240719P00035000 | 2024-04-29 1:08PM EDT | 35.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AI240719P00037500 | 2024-04-23 1:48PM EDT | 37.50 | 15.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240719P00040000 | 2024-04-23 9:45AM EDT | 40.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI240719P00042500 | 2024-04-19 12:19PM EDT | 42.50 | 21.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240719P00045000 | 2024-03-26 12:13PM EDT | 45.00 | 17.96 | 22.40 | 23.95 | 0.00 | - | 3 | 3 | 117.87% |
| AI240719P00047500 | 2024-03-26 11:05AM EDT | 47.50 | 20.55 | 25.60 | 26.80 | 0.00 | - | 1 | 0 | 142.19% |
| AI240719P00050000 | 2024-03-15 12:01PM EDT | 50.00 | 21.69 | 27.20 | 28.45 | 0.00 | - | 1 | 8 | 113.67% |
| AI240719P00052500 | 2024-03-04 11:04AM EDT | 52.50 | 19.80 | 27.15 | 27.55 | 0.00 | - | 12 | 13 | 0.00% |
| AI240719P00055000 | 2024-03-08 11:02AM EDT | 55.00 | 23.10 | 29.30 | 32.35 | 0.00 | - | 1 | 52 | 80.86% |
| AI240719P00060000 | 2024-02-29 11:24AM EDT | 60.00 | 25.39 | 32.05 | 34.90 | 0.00 | - | 10 | 9 | 0.00% |
| AI240719P00065000 | 2024-02-27 2:04PM EDT | 65.00 | 36.25 | 36.95 | 39.75 | 0.00 | - | 3 | 3 | 0.00% |
| AI240719P00070000 | 2024-04-25 1:42PM EDT | 70.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.