C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920C00012500 | 2024-05-01 2:39PM EDT | 12.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI240920C00015000 | 2024-04-25 9:46AM EDT | 15.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AI240920C00017500 | 2024-04-30 9:49AM EDT | 17.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240920C00020000 | 2024-05-01 2:47PM EDT | 20.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240920C00022500 | 2024-05-01 11:07AM EDT | 22.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240920C00025000 | 2024-05-01 3:54PM EDT | 25.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| AI240920C00027500 | 2024-05-01 1:26PM EDT | 27.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AI240920C00030000 | 2024-05-01 2:42PM EDT | 30.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AI240920C00032500 | 2024-05-01 2:13PM EDT | 32.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AI240920C00035000 | 2024-05-01 3:05PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AI240920C00037500 | 2024-04-26 3:03PM EDT | 37.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AI240920C00040000 | 2024-05-01 9:54AM EDT | 40.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240920C00042500 | 2024-04-29 10:32AM EDT | 42.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AI240920C00045000 | 2024-04-26 1:36PM EDT | 45.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AI240920C00047500 | 2024-04-29 11:17AM EDT | 47.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AI240920C00050000 | 2024-04-29 11:21AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AI240920C00055000 | 2024-05-01 11:33AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920P00012500 | 2024-04-30 9:37AM EDT | 12.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| AI240920P00015000 | 2024-04-30 11:33AM EDT | 15.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| AI240920P00017500 | 2024-05-01 2:27PM EDT | 17.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AI240920P00020000 | 2024-05-01 11:09AM EDT | 20.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AI240920P00022500 | 2024-04-30 3:24PM EDT | 22.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.39% |
| AI240920P00025000 | 2024-05-01 3:52PM EDT | 25.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240920P00027500 | 2024-05-01 1:05PM EDT | 27.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AI240920P00030000 | 2024-05-01 9:51AM EDT | 30.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| AI240920P00032500 | 2024-05-01 11:03AM EDT | 32.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AI240920P00035000 | 2024-04-18 12:31PM EDT | 35.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240920P00037500 | 2024-04-19 2:13PM EDT | 37.50 | 17.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240920P00040000 | 2024-04-12 2:48PM EDT | 40.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240920P00042500 | 2024-03-07 3:32PM EDT | 42.50 | 14.45 | 17.25 | 18.45 | 0.00 | - | 1 | 17 | 0.00% |
| AI240920P00045000 | 2024-03-04 10:48AM EDT | 45.00 | 14.50 | 20.40 | 20.75 | 0.00 | - | 6 | 49 | 0.00% |
| AI240920P00047500 | 2024-03-04 10:58AM EDT | 47.50 | 16.45 | 22.55 | 23.05 | 0.00 | - | 16 | 30 | 0.00% |
| AI240920P00050000 | 2024-03-01 3:28PM EDT | 50.00 | 18.35 | 23.50 | 23.85 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.