C3.ai, Inc. (AI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241011C00012000 | 2024-10-09 12:07PM EDT | 12.00 | 13.60 | 13.65 | 15.50 | 0.00 | - | 2 | 1 | 750.00% |
| AI241011C00013000 | 2024-10-09 12:07PM EDT | 13.00 | 13.02 | 12.40 | 14.30 | 0.00 | - | 1 | 8 | 543.75% |
| AI241011C00015000 | 2024-10-09 11:18AM EDT | 15.00 | 11.10 | 11.10 | 12.90 | 0.00 | - | 1 | 8 | 715.63% |
| AI241011C00016000 | 2024-10-09 11:20AM EDT | 16.00 | 9.85 | 9.85 | 11.30 | 0.00 | - | 1 | 2 | 511.72% |
| AI241011C00016500 | 2024-10-09 11:20AM EDT | 16.50 | 9.40 | 8.95 | 10.45 | 0.00 | - | 1 | 3 | 606.64% |
| AI241011C00017000 | 2024-10-10 10:18AM EDT | 17.00 | 8.45 | 7.70 | 9.30 | -0.33 | -3.76% | 1 | 6 | 323.44% |
| AI241011C00017500 | 2024-10-09 11:18AM EDT | 17.50 | 8.33 | 7.95 | 9.40 | 0.00 | - | 1 | 7 | 535.16% |
| AI241011C00018000 | 2024-10-09 1:00PM EDT | 18.00 | 7.20 | 7.70 | 9.30 | 0.00 | - | 2 | 4 | 385.94% |
| AI241011C00018500 | 2024-10-09 1:01PM EDT | 18.50 | 7.02 | 6.40 | 8.70 | 0.00 | - | 2 | 2 | 551.95% |
| AI241011C00019000 | 2024-10-09 1:01PM EDT | 19.00 | 6.57 | 6.45 | 8.25 | 0.00 | - | 3 | 7 | 280.47% |
| AI241011C00019500 | 2024-09-30 10:43AM EDT | 19.50 | 4.95 | 6.15 | 6.80 | 0.00 | - | - | 23 | 234.38% |
| AI241011C00020000 | 2024-10-09 11:30AM EDT | 20.00 | 5.75 | 5.20 | 7.30 | 0.00 | - | 13 | 134 | 175.00% |
| AI241011C00020500 | 2024-09-30 11:23AM EDT | 20.50 | 3.95 | 5.15 | 5.85 | 0.00 | - | - | 2 | 225.78% |
| AI241011C00021000 | 2024-10-10 2:26PM EDT | 21.00 | 4.65 | 3.20 | 6.05 | +0.15 | +3.33% | 9 | 53 | 383.59% |
| AI241011C00021500 | 2024-10-10 12:40PM EDT | 21.50 | 4.50 | 3.90 | 4.80 | +0.50 | +12.50% | 1 | 58 | 168.75% |
| AI241011C00022000 | 2024-10-09 10:18AM EDT | 22.00 | 3.35 | 4.20 | 5.30 | -0.06 | -1.76% | 16 | 113 | 274.22% |
| AI241011C00022500 | 2024-10-10 12:44PM EDT | 22.50 | 3.48 | 3.60 | 5.80 | -0.02 | -0.57% | 5 | 111 | 333.01% |
| AI241011C00023000 | 2024-10-10 3:02PM EDT | 23.00 | 2.97 | 3.20 | 4.30 | -0.13 | -4.19% | 7 | 935 | 228.52% |
| AI241011C00023500 | 2024-10-10 3:57PM EDT | 23.50 | 2.79 | 2.55 | 2.95 | +0.07 | +2.57% | 38 | 715 | 81.25% |
| AI241011C00024000 | 2024-10-10 3:43PM EDT | 24.00 | 2.30 | 2.12 | 2.42 | +0.15 | +6.98% | 302 | 1,496 | 78.13% |
| AI241011C00024500 | 2024-10-10 3:48PM EDT | 24.50 | 1.77 | 1.68 | 1.91 | -0.03 | -1.67% | 111 | 684 | 72.27% |
| AI241011C00025000 | 2024-10-10 3:53PM EDT | 25.00 | 1.26 | 1.22 | 1.32 | +0.06 | +5.00% | 5,522 | 7,290 | 62.11% |
| AI241011C00025500 | 2024-10-10 3:59PM EDT | 25.50 | 0.85 | 0.75 | 0.85 | -0.04 | -4.49% | 1,144 | 1,363 | 49.61% |
| AI241011C00026000 | 2024-10-10 3:59PM EDT | 26.00 | 0.45 | 0.44 | 0.48 | -0.06 | -11.76% | 3,496 | 1,352 | 45.70% |
| AI241011C00026500 | 2024-10-10 3:59PM EDT | 26.50 | 0.21 | 0.21 | 0.24 | -0.11 | -34.38% | 1,386 | 2,117 | 46.09% |
| AI241011C00027000 | 2024-10-10 3:58PM EDT | 27.00 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 1,950 | 1,815 | 46.09% |
| AI241011C00027500 | 2024-10-10 3:57PM EDT | 27.50 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 923 | 584 | 53.52% |
| AI241011C00028000 | 2024-10-10 3:59PM EDT | 28.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2,519 | 536 | 52.34% |
| AI241011C00028500 | 2024-10-10 1:25PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 129 | 221 | 56.25% |
| AI241011C00029000 | 2024-10-10 3:27PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 313 | 59.38% |
| AI241011C00030000 | 2024-10-09 3:55PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 190 | 302 | 90.63% |
| AI241011C00031000 | 2024-10-04 12:32PM EDT | 31.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 9 | 221.48% |
| AI241011C00031500 | 2024-10-02 10:12AM EDT | 31.50 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 153.91% |
| AI241011C00032000 | 2024-10-02 10:15AM EDT | 32.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 247.66% |
| AI241011C00033000 | 2024-09-18 11:06AM EDT | 33.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 134.38% |
| AI241011C00034000 | 2024-09-30 10:10AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 150.00% |
| AI241011C00035000 | 2024-10-03 9:48AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 101 | 150.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241011P00014000 | 2024-09-12 12:18PM EDT | 14.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 635.94% |
| AI241011P00015000 | 2024-10-01 10:28AM EDT | 15.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 102 | 578.13% |
| AI241011P00016000 | 2024-10-02 1:03PM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 36 | 523.44% |
| AI241011P00016500 | 2024-10-03 12:04PM EDT | 16.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 496.88% |
| AI241011P00017000 | 2024-10-02 9:30AM EDT | 17.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 306.25% |
| AI241011P00018000 | 2024-10-04 2:21PM EDT | 18.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 212.50% |
| AI241011P00019000 | 2024-10-10 1:03PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 3 | 14 | 196.88% |
| AI241011P00019500 | 2024-10-04 12:35PM EDT | 19.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 85 | 86 | 220.31% |
| AI241011P00020000 | 2024-10-09 11:13AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 440 | 143.75% |
| AI241011P00020500 | 2024-10-03 10:49AM EDT | 20.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 100 | 189 | 307.81% |
| AI241011P00021000 | 2024-10-08 3:29PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 87 | 346 | 134.38% |
| AI241011P00021500 | 2024-10-10 3:53PM EDT | 21.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 546 | 182.81% |
| AI241011P00022000 | 2024-10-10 1:03PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 68 | 857 | 115.63% |
| AI241011P00022500 | 2024-10-10 1:22PM EDT | 22.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 233 | 103.13% |
| AI241011P00023000 | 2024-10-10 12:25PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 944 | 90.63% |
| AI241011P00023500 | 2024-10-10 3:29PM EDT | 23.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 56 | 577 | 81.25% |
| AI241011P00024000 | 2024-10-10 12:05PM EDT | 24.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 64 | 1,752 | 68.75% |
| AI241011P00024500 | 2024-10-10 3:53PM EDT | 24.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 284 | 342 | 51.56% |
| AI241011P00025000 | 2024-10-10 3:56PM EDT | 25.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 797 | 1,539 | 49.22% |
| AI241011P00025500 | 2024-10-10 3:54PM EDT | 25.50 | 0.08 | 0.08 | 0.10 | -0.12 | -60.00% | 520 | 424 | 45.90% |
| AI241011P00026000 | 2024-10-10 3:56PM EDT | 26.00 | 0.23 | 0.21 | 0.24 | -0.16 | -41.03% | 523 | 105 | 44.53% |
| AI241011P00027000 | 2024-10-10 12:28PM EDT | 27.00 | 1.30 | 0.74 | 1.37 | +0.30 | +30.00% | 209 | 154 | 75.39% |
| AI241011P00028000 | 2024-10-04 1:50PM EDT | 28.00 | 2.44 | 1.62 | 2.06 | -1.71 | -41.20% | 1 | 3 | 70.31% |
| AI241011P00028500 | 2024-10-08 12:48PM EDT | 28.50 | 4.19 | 1.99 | 2.85 | 0.00 | - | 1 | 1 | 103.91% |
| AI241011P00029000 | 2024-10-10 1:34PM EDT | 29.00 | 3.20 | 2.71 | 2.87 | -2.35 | -42.34% | 1 | 8 | 74.22% |
| AI241011P00029500 | 2024-10-03 9:57AM EDT | 29.50 | 6.60 | 2.86 | 4.25 | 0.00 | - | - | 5 | 161.33% |
| AI241011P00030000 | 2024-10-10 10:02AM EDT | 30.00 | 4.65 | 2.72 | 4.85 | -1.35 | -22.50% | 3 | 2 | 90.63% |
| AI241011P00030500 | 2024-10-10 12:50PM EDT | 30.50 | 4.65 | 4.05 | 4.35 | +0.20 | +4.49% | 2 | 0 | 134.38% |
| AI241011P00031000 | 2024-10-10 3:28PM EDT | 31.00 | 4.65 | 3.70 | 5.85 | -3.85 | -45.29% | 1 | 1 | 93.75% |
| AI241011P00031500 | 2024-10-10 3:28PM EDT | 31.50 | 5.35 | 5.20 | 5.35 | -2.70 | -33.54% | 3 | 2 | 100.00% |
| AI241011P00032000 | 2024-10-10 3:28PM EDT | 32.00 | 5.85 | 5.45 | 7.70 | -0.15 | -2.50% | 6 | 4 | 326.56% |
| AI241011P00032500 | 2024-10-10 3:18PM EDT | 32.50 | 6.60 | 5.75 | 7.00 | -3.40 | -34.00% | 13 | 7 | 186.72% |
| AI241011P00033000 | 2024-10-10 3:28PM EDT | 33.00 | 7.05 | 5.70 | 7.85 | -1.65 | -18.97% | 1 | 1 | 125.00% |
| AI241011P00034000 | 2024-10-01 9:39AM EDT | 34.00 | 10.10 | 7.70 | 7.90 | 0.00 | - | - | 0 | 173.44% |
| AI241011P00035000 | 2024-10-09 3:14PM EDT | 35.00 | 8.90 | 8.30 | 8.85 | 0.00 | - | 1 | 0 | 221.88% |
© 2024 Yahoo. All rights reserved.