C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426C00014000 | 2024-04-25 11:41AM EDT | 14.00 | 7.75 | 7.55 | 8.70 | 0.00 | - | 77 | 2 | 543.75% |
| AI240426C00017000 | 2024-04-23 3:51PM EDT | 17.00 | 5.39 | 5.45 | 5.65 | 0.00 | - | 6 | 237 | 303.13% |
| AI240426C00018000 | 2024-04-26 9:31AM EDT | 18.00 | 4.53 | 4.50 | 4.60 | +0.78 | +20.80% | 21 | 16 | 0.00% |
| AI240426C00018500 | 2024-04-23 2:30PM EDT | 18.50 | 4.00 | 4.05 | 4.20 | 0.00 | - | 1 | 17 | 193.75% |
| AI240426C00019000 | 2024-04-24 3:36PM EDT | 19.00 | 3.30 | 3.55 | 3.65 | 0.00 | - | 2 | 10 | 200.00% |
| AI240426C00019500 | 2024-04-25 10:34AM EDT | 19.50 | 2.21 | 3.05 | 3.15 | 0.00 | - | 6 | 47 | 176.56% |
| AI240426C00020000 | 2024-04-26 10:32AM EDT | 20.00 | 2.52 | 2.53 | 2.73 | +0.47 | +22.93% | 1 | 226 | 134.38% |
| AI240426C00020500 | 2024-04-25 3:55PM EDT | 20.50 | 2.18 | 2.06 | 2.92 | +0.53 | +32.12% | 2 | 492 | 253.91% |
| AI240426C00021000 | 2024-04-26 10:38AM EDT | 21.00 | 1.61 | 1.55 | 1.66 | +0.42 | +30.88% | 30 | 1,111 | 50.00% |
| AI240426C00021500 | 2024-04-26 10:38AM EDT | 21.50 | 1.07 | 1.07 | 1.15 | +0.34 | +45.95% | 168 | 1,937 | 76.56% |
| AI240426C00022000 | 2024-04-26 10:37AM EDT | 22.00 | 0.61 | 0.58 | 0.66 | +0.22 | +56.41% | 565 | 13,299 | 53.13% |
| AI240426C00022500 | 2024-04-26 10:37AM EDT | 22.50 | 0.23 | 0.22 | 0.26 | +0.06 | +66.67% | 808 | 3,043 | 42.97% |
| AI240426C00023000 | 2024-04-26 10:32AM EDT | 23.00 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 371 | 1,543 | 41.41% |
| AI240426C00023500 | 2024-04-26 10:36AM EDT | 23.50 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 63 | 1,086 | 51.56% |
| AI240426C00024000 | 2024-04-26 10:26AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,861 | 56.25% |
| AI240426C00024500 | 2024-04-25 3:11PM EDT | 24.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 187 | 71.88% |
| AI240426C00025000 | 2024-04-25 3:55PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,203 | 87.50% |
| AI240426C00025500 | 2024-04-25 9:58AM EDT | 25.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 552 | 118.75% |
| AI240426C00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 447 | 112.50% |
| AI240426C00026500 | 2024-04-24 1:34PM EDT | 26.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 140.63% |
| AI240426C00027000 | 2024-04-25 11:10AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 529 | 156.25% |
| AI240426C00027500 | 2024-04-23 3:45PM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 61 | 156.25% |
| AI240426C00028000 | 2024-04-24 10:21AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 716 | 162.50% |
| AI240426C00028500 | 2024-04-24 9:35AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 175.00% |
| AI240426C00029000 | 2024-04-24 10:25AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 877 | 187.50% |
| AI240426C00030000 | 2024-04-25 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 792 | 212.50% |
| AI240426C00031000 | 2024-04-24 10:46AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 587 | 237.50% |
| AI240426C00032000 | 2024-04-23 1:20PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,257 | 250.00% |
| AI240426C00033000 | 2024-04-16 9:48AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 253 | 293.75% |
| AI240426C00034000 | 2024-04-17 2:07PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 542 | 312.50% |
| AI240426C00035000 | 2024-04-16 1:28PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 154 | 337.50% |
| AI240426C00036000 | 2024-04-19 3:53PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 527 | 350.00% |
| AI240426C00037000 | 2024-04-09 12:36PM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 41 | 375.00% |
| AI240426C00038000 | 2024-04-23 10:55AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 310 | 362.50% |
| AI240426C00039000 | 2024-04-04 9:46AM EDT | 39.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 92 | 406.25% |
| AI240426C00040000 | 2024-04-15 1:22PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,739 | 425.00% |
| AI240426C00041000 | 2024-04-01 3:17PM EDT | 41.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 56 | 557 | 437.50% |
| AI240426C00042000 | 2024-04-01 3:17PM EDT | 42.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 159 | 160 | 450.00% |
| AI240426C00043000 | 2024-04-08 9:45AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 235 | 462.50% |
| AI240426C00045000 | 2024-04-09 1:01PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 119 | 500.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00015000 | 2024-04-15 2:03PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 331.25% |
| AI240426P00015500 | 2024-04-17 2:11PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 312.50% |
| AI240426P00016000 | 2024-04-22 1:33PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 287.50% |
| AI240426P00016500 | 2024-04-16 11:15AM EDT | 16.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 262.50% |
| AI240426P00017000 | 2024-04-18 11:18AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 64 | 237.50% |
| AI240426P00017500 | 2024-04-22 10:54AM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 164 | 218.75% |
| AI240426P00018000 | 2024-04-23 2:35PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 795 | 209.38% |
| AI240426P00018500 | 2024-04-24 2:56PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 637 | 175.00% |
| AI240426P00019000 | 2024-04-25 2:26PM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 971 | 143.75% |
| AI240426P00019500 | 2024-04-25 3:43PM EDT | 19.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 545 | 143.75% |
| AI240426P00020000 | 2024-04-26 10:31AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,259 | 106.25% |
| AI240426P00020500 | 2024-04-26 9:39AM EDT | 20.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 1,316 | 101.56% |
| AI240426P00021000 | 2024-04-26 10:08AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 63 | 1,007 | 75.00% |
| AI240426P00021500 | 2024-04-26 10:11AM EDT | 21.50 | 0.03 | 0.00 | 0.03 | -0.06 | -75.00% | 61 | 837 | 59.38% |
| AI240426P00022000 | 2024-04-26 10:34AM EDT | 22.00 | 0.01 | 0.01 | 0.03 | -0.21 | -87.50% | 969 | 1,333 | 43.75% |
| AI240426P00022500 | 2024-04-26 10:38AM EDT | 22.50 | 0.14 | 0.13 | 0.14 | -0.37 | -72.55% | 251 | 279 | 39.84% |
| AI240426P00023000 | 2024-04-26 10:23AM EDT | 23.00 | 0.42 | 0.42 | 0.48 | -0.53 | -55.79% | 62 | 444 | 48.44% |
| AI240426P00023500 | 2024-04-26 10:23AM EDT | 23.50 | 0.86 | 0.88 | 0.95 | -0.39 | -31.20% | 8 | 42 | 51.56% |
| AI240426P00024000 | 2024-04-26 10:20AM EDT | 24.00 | 1.41 | 1.37 | 1.68 | -0.45 | -24.19% | 12 | 474 | 119.14% |
| AI240426P00024500 | 2024-04-25 2:47PM EDT | 24.50 | 2.47 | 1.78 | 2.08 | 0.00 | - | 27 | 27 | 101.56% |
| AI240426P00025000 | 2024-04-26 10:04AM EDT | 25.00 | 2.50 | 2.35 | 2.40 | -0.32 | -11.35% | 5 | 168 | 87.50% |
| AI240426P00025500 | 2024-04-25 11:12AM EDT | 25.50 | 3.72 | 2.78 | 3.25 | 0.00 | - | 2 | 3 | 185.94% |
| AI240426P00026000 | 2024-04-26 9:43AM EDT | 26.00 | 3.52 | 2.87 | 4.05 | -0.17 | -4.61% | 4 | 59 | 178.13% |
| AI240426P00026500 | 2024-04-25 3:43PM EDT | 26.50 | 4.40 | 3.85 | 3.95 | 0.00 | - | 2 | 6 | 131.25% |
| AI240426P00027000 | 2024-04-25 9:43AM EDT | 27.00 | 5.25 | 4.35 | 5.15 | 0.00 | - | 82 | 127 | 336.33% |
| AI240426P00027500 | 2024-04-17 9:41AM EDT | 27.50 | 6.80 | 4.85 | 5.00 | 0.00 | - | - | 0 | 198.44% |
| AI240426P00028000 | 2024-04-26 10:02AM EDT | 28.00 | 5.55 | 5.05 | 6.15 | -0.25 | -4.31% | 5 | 0 | 321.88% |
| AI240426P00028500 | 2024-04-26 10:07AM EDT | 28.50 | 6.00 | 5.70 | 5.95 | -0.20 | -3.23% | 2 | 6 | 253.13% |
| AI240426P00029000 | 2024-04-24 2:48PM EDT | 29.00 | 6.65 | 5.85 | 6.45 | 0.00 | - | 35 | 9 | 268.75% |
| AI240426P00030000 | 2024-04-26 10:07AM EDT | 30.00 | 7.50 | 7.30 | 7.40 | -0.15 | -1.96% | 3 | 3 | 212.50% |
| AI240426P00031000 | 2024-04-24 10:04AM EDT | 31.00 | 8.60 | 8.30 | 9.40 | 0.00 | - | 11 | 7 | 527.34% |
| AI240426P00032000 | 2024-04-22 2:14PM EDT | 32.00 | 10.40 | 9.35 | 9.55 | 0.00 | - | 32 | 0 | 350.00% |
| AI240426P00033000 | 2024-04-26 10:02AM EDT | 33.00 | 10.56 | 9.65 | 11.05 | -0.94 | -8.17% | 6 | 0 | 662.50% |
| AI240426P00034000 | 2024-04-22 2:56PM EDT | 34.00 | 12.50 | 11.30 | 12.35 | 0.00 | - | 52 | 0 | 614.84% |
| AI240426P00035000 | 2024-04-23 10:07AM EDT | 35.00 | 12.60 | 12.35 | 12.45 | 0.00 | - | 6 | 3 | 312.50% |
| AI240426P00036000 | 2024-04-17 9:41AM EDT | 36.00 | 15.30 | 13.30 | 14.95 | 0.00 | - | 2 | 0 | 780.47% |
| AI240426P00037000 | 2024-04-22 2:14PM EDT | 37.00 | 15.40 | 14.35 | 14.45 | 0.00 | - | 1 | 0 | 350.00% |
| AI240426P00038000 | 2024-04-22 9:55AM EDT | 38.00 | 16.90 | 14.90 | 17.05 | 0.00 | - | 6 | 0 | 783.98% |
| AI240426P00039000 | 2024-04-26 10:02AM EDT | 39.00 | 16.55 | 16.35 | 16.45 | -1.60 | -8.82% | 2 | 2 | 375.00% |
| AI240426P00040000 | 2024-04-25 3:11PM EDT | 40.00 | 17.90 | 17.35 | 17.45 | 0.00 | - | 1 | 1 | 387.50% |
| AI240426P00042000 | 2024-04-26 10:02AM EDT | 42.00 | 19.55 | 18.80 | 20.20 | +5.66 | +40.75% | 19 | 0 | 618.75% |
| AI240426P00043000 | 2024-04-26 9:51AM EDT | 43.00 | 20.45 | 20.30 | 21.65 | -1.00 | -4.66% | 1 | 0 | 903.91% |
| AI240426P00045000 | 2024-04-26 10:02AM EDT | 45.00 | 22.55 | 21.90 | 22.45 | -0.85 | -3.63% | 13 | 4 | 609.38% |
© 2024 Yahoo. All rights reserved.