C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117C00002500 | 2024-04-12 2:30PM EDT | 2.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AI250117C00005000 | 2024-04-18 3:40PM EDT | 5.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AI250117C00007500 | 2024-04-19 12:15PM EDT | 7.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| AI250117C00010000 | 2024-05-01 2:24PM EDT | 10.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 7 | 478 | 0.00% |
| AI250117C00012500 | 2024-04-29 11:35AM EDT | 12.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 0.00% |
| AI250117C00015000 | 2024-04-29 1:39PM EDT | 15.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 16 | 690 | 0.00% |
| AI250117C00017500 | 2024-04-30 9:36AM EDT | 17.50 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 0.00% |
| AI250117C00020000 | 2024-05-01 2:59PM EDT | 20.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 57 | 2,750 | 0.00% |
| AI250117C00022500 | 2024-04-30 2:26PM EDT | 22.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 8 | 1,606 | 0.00% |
| AI250117C00025000 | 2024-05-01 3:32PM EDT | 25.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 21 | 2,876 | 3.13% |
| AI250117C00027500 | 2024-05-01 3:01PM EDT | 27.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 527 | 6.25% |
| AI250117C00030000 | 2024-05-01 2:29PM EDT | 30.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 46 | 4,268 | 6.25% |
| AI250117C00032500 | 2024-05-01 3:00PM EDT | 32.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 14 | 1,674 | 12.50% |
| AI250117C00035000 | 2024-05-01 3:07PM EDT | 35.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 28 | 4,571 | 12.50% |
| AI250117C00037500 | 2024-04-30 12:18PM EDT | 37.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 813 | 12.50% |
| AI250117C00040000 | 2024-05-01 3:07PM EDT | 40.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 24 | 3,262 | 12.50% |
| AI250117C00042500 | 2024-04-26 10:15AM EDT | 42.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1,002 | 12.50% |
| AI250117C00045000 | 2024-05-01 1:02PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 1,370 | 12.50% |
| AI250117C00047500 | 2024-04-24 2:34PM EDT | 47.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 30 | 656 | 25.00% |
| AI250117C00050000 | 2024-05-01 3:47PM EDT | 50.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 39 | 2,909 | 25.00% |
| AI250117C00052500 | 2024-04-23 10:05AM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 380 | 25.00% |
| AI250117C00055000 | 2024-05-01 3:07PM EDT | 55.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 9 | 3,005 | 25.00% |
| AI250117C00060000 | 2024-05-01 3:07PM EDT | 60.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 1,823 | 25.00% |
| AI250117C00065000 | 2024-05-01 9:35AM EDT | 65.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 1,054 | 25.00% |
| AI250117C00070000 | 2024-05-01 3:47PM EDT | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 9,991 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117P00002500 | 2024-04-11 12:38PM EDT | 2.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 373 | 50.00% |
| AI250117P00005000 | 2024-05-01 3:11PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 653 | 50.00% |
| AI250117P00007500 | 2024-04-19 2:11PM EDT | 7.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 964 | 25.00% |
| AI250117P00010000 | 2024-05-01 2:49PM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,792 | 25.00% |
| AI250117P00012500 | 2024-04-30 10:31AM EDT | 12.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 41 | 1,526 | 12.50% |
| AI250117P00015000 | 2024-05-01 9:30AM EDT | 15.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2,744 | 12.50% |
| AI250117P00017500 | 2024-05-01 9:53AM EDT | 17.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2,982 | 6.25% |
| AI250117P00020000 | 2024-05-01 2:44PM EDT | 20.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 2,232 | 3.13% |
| AI250117P00022500 | 2024-04-30 3:08PM EDT | 22.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 155 | 2,528 | 0.39% |
| AI250117P00025000 | 2024-05-01 3:14PM EDT | 25.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,378 | 0.00% |
| AI250117P00027500 | 2024-04-30 3:15PM EDT | 27.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 46 | 614 | 0.00% |
| AI250117P00030000 | 2024-05-01 3:07PM EDT | 30.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 8 | 5,041 | 0.00% |
| AI250117P00032500 | 2024-04-25 12:53PM EDT | 32.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 537 | 0.00% |
| AI250117P00035000 | 2024-05-01 3:07PM EDT | 35.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 8 | 3,570 | 0.00% |
| AI250117P00037500 | 2024-04-23 1:48PM EDT | 37.50 | 16.24 | 0.00 | 0.00 | 0.00 | - | 6 | 411 | 0.00% |
| AI250117P00040000 | 2024-04-25 12:26PM EDT | 40.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 576 | 0.00% |
| AI250117P00042500 | 2024-04-22 10:24AM EDT | 42.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 19 | 155 | 0.00% |
| AI250117P00045000 | 2024-04-22 12:38PM EDT | 45.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 9 | 1,885 | 0.00% |
| AI250117P00047500 | 2024-03-28 10:06AM EDT | 47.50 | 22.20 | 24.95 | 26.10 | 0.00 | - | 3 | 61 | 64.80% |
| AI250117P00050000 | 2024-04-22 12:07PM EDT | 50.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 0.00% |
| AI250117P00052500 | 2024-03-27 3:05PM EDT | 52.50 | 27.10 | 29.30 | 29.95 | 0.00 | - | 2 | 2 | 50.98% |
| AI250117P00055000 | 2024-02-26 10:50AM EDT | 55.00 | 30.55 | 29.25 | 29.55 | 0.00 | - | 1 | 82 | 0.00% |
| AI250117P00060000 | 2024-04-19 3:39PM EDT | 60.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AI250117P00065000 | 2024-02-20 4:13PM EDT | 65.00 | 39.65 | 36.50 | 38.95 | 0.00 | - | 3 | 21 | 0.00% |
| AI250117P00070000 | 2024-04-24 3:54PM EDT | 70.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.