C3.ai, Inc. (AI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240802C00019000 | 2024-07-16 9:37AM EDT | 19.00 | 11.80 | 8.60 | 10.45 | 0.00 | - | - | 5 | 283.40% |
| AI240802C00020000 | 2024-06-21 3:51PM EDT | 20.00 | 7.78 | 6.70 | 9.85 | 0.00 | - | 3 | 3 | 224.02% |
| AI240802C00021000 | 2024-07-24 9:52AM EDT | 21.00 | 6.65 | 6.60 | 8.30 | 0.00 | - | 12 | 12 | 220.31% |
| AI240802C00022000 | 2024-06-28 9:54AM EDT | 22.00 | 6.95 | 5.65 | 7.25 | 0.00 | - | 50 | 30 | 194.92% |
| AI240802C00023000 | 2024-07-24 3:26PM EDT | 23.00 | 3.72 | 4.60 | 6.50 | 0.00 | - | 1 | 8 | 179.88% |
| AI240802C00024000 | 2024-07-26 2:09PM EDT | 24.00 | 3.85 | 3.65 | 3.95 | +0.92 | +31.40% | 13 | 15 | 68.75% |
| AI240802C00024500 | 2024-07-26 1:46PM EDT | 24.50 | 3.33 | 3.25 | 4.30 | +0.53 | +18.93% | 2 | - | 117.58% |
| AI240802C00025000 | 2024-07-26 2:07PM EDT | 25.00 | 2.97 | 2.81 | 2.99 | +0.34 | +12.93% | 5 | 16 | 67.97% |
| AI240802C00025500 | 2024-07-25 12:44PM EDT | 25.50 | 2.15 | 2.36 | 2.63 | 0.00 | - | 67 | 79 | 68.95% |
| AI240802C00026000 | 2024-07-26 3:47PM EDT | 26.00 | 2.01 | 1.81 | 2.19 | +0.55 | +37.67% | 24 | 382 | 59.08% |
| AI240802C00026500 | 2024-07-26 2:44PM EDT | 26.50 | 1.65 | 1.54 | 1.84 | +0.59 | +55.66% | 337 | 515 | 63.48% |
| AI240802C00027000 | 2024-07-26 3:48PM EDT | 27.00 | 1.27 | 1.22 | 1.29 | +0.48 | +60.76% | 756 | 250 | 55.57% |
| AI240802C00027500 | 2024-07-26 3:58PM EDT | 27.50 | 0.92 | 0.90 | 1.16 | +0.36 | +64.29% | 744 | 563 | 59.67% |
| AI240802C00028000 | 2024-07-26 3:59PM EDT | 28.00 | 0.67 | 0.62 | 0.70 | +0.27 | +67.50% | 946 | 14,808 | 51.17% |
| AI240802C00028500 | 2024-07-26 3:46PM EDT | 28.50 | 0.47 | 0.45 | 0.49 | +0.14 | +42.42% | 921 | 374 | 51.27% |
| AI240802C00029000 | 2024-07-26 3:38PM EDT | 29.00 | 0.30 | 0.31 | 0.36 | +0.05 | +20.00% | 1,051 | 561 | 52.15% |
| AI240802C00029500 | 2024-07-26 3:58PM EDT | 29.50 | 0.22 | 0.21 | 0.24 | +0.07 | +46.67% | 141 | 259 | 52.15% |
| AI240802C00030000 | 2024-07-26 3:44PM EDT | 30.00 | 0.16 | 0.14 | 0.17 | +0.06 | +60.00% | 549 | 1,874 | 53.13% |
| AI240802C00030500 | 2024-07-26 2:59PM EDT | 30.50 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 122 | 583 | 53.91% |
| AI240802C00031000 | 2024-07-26 3:26PM EDT | 31.00 | 0.07 | 0.07 | 0.10 | +0.01 | +16.67% | 123 | 743 | 57.42% |
| AI240802C00031500 | 2024-07-26 3:13PM EDT | 31.50 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 13 | 216 | 58.59% |
| AI240802C00032000 | 2024-07-26 3:49PM EDT | 32.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 4 | 560 | 59.38% |
| AI240802C00032500 | 2024-07-26 3:36PM EDT | 32.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 33 | 226 | 64.06% |
| AI240802C00033000 | 2024-07-26 9:41AM EDT | 33.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 2 | 231 | 65.63% |
| AI240802C00033500 | 2024-07-26 12:10PM EDT | 33.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 284 | 68.75% |
| AI240802C00034000 | 2024-07-26 2:09PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 386 | 67.19% |
| AI240802C00034500 | 2024-07-23 3:40PM EDT | 34.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 127 | 79.69% |
| AI240802C00035000 | 2024-07-26 10:12AM EDT | 35.00 | 0.05 | 0.00 | 0.03 | -0.01 | -16.67% | 6 | 150 | 75.00% |
| AI240802C00035500 | 2024-07-26 2:24PM EDT | 35.50 | 0.09 | 0.00 | 0.08 | +0.05 | +125.00% | 1 | 61 | 92.19% |
| AI240802C00036000 | 2024-07-26 3:51PM EDT | 36.00 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 5 | 477 | 101.56% |
| AI240802C00037000 | 2024-07-24 11:17AM EDT | 37.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 18 | 37 | 110.16% |
| AI240802C00038000 | 2024-07-23 3:07PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 93.75% |
| AI240802C00039000 | 2024-07-23 3:08PM EDT | 39.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 11 | 125.78% |
| AI240802C00040000 | 2024-07-22 10:56AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 34 | 106.25% |
| AI240802C00041000 | 2024-07-23 3:13PM EDT | 41.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 206.25% |
| AI240802C00042000 | 2024-07-23 3:09PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 103 | 118.75% |
| AI240802C00043000 | 2024-07-23 3:13PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 17 | 129.69% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240802P00020000 | 2024-07-24 3:28PM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 103 | 126.56% |
| AI240802P00021000 | 2024-07-22 12:26PM EDT | 21.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 12 | 17 | 114.06% |
| AI240802P00022000 | 2024-07-26 1:49PM EDT | 22.00 | 0.03 | 0.01 | 0.03 | -0.13 | -81.25% | 8 | 3 | 81.25% |
| AI240802P00023000 | 2024-07-25 2:43PM EDT | 23.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 47 | 148 | 70.31% |
| AI240802P00024000 | 2024-07-26 1:02PM EDT | 24.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 9 | 325 | 59.77% |
| AI240802P00024500 | 2024-07-26 3:14PM EDT | 24.50 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 1 | 62 | 58.98% |
| AI240802P00025000 | 2024-07-26 1:57PM EDT | 25.00 | 0.09 | 0.08 | 0.11 | -0.14 | -60.87% | 25 | 1,609 | 57.42% |
| AI240802P00025500 | 2024-07-26 3:15PM EDT | 25.50 | 0.13 | 0.13 | 0.16 | -0.21 | -61.76% | 112 | 471 | 55.86% |
| AI240802P00026000 | 2024-07-26 3:59PM EDT | 26.00 | 0.21 | 0.11 | 0.24 | -0.26 | -55.32% | 536 | 1,717 | 56.25% |
| AI240802P00026500 | 2024-07-26 3:44PM EDT | 26.50 | 0.33 | 0.23 | 0.34 | -0.32 | -49.23% | 104 | 690 | 54.10% |
| AI240802P00027000 | 2024-07-26 3:58PM EDT | 27.00 | 0.49 | 0.47 | 0.50 | -0.44 | -47.31% | 449 | 524 | 52.73% |
| AI240802P00027500 | 2024-07-26 3:58PM EDT | 27.50 | 0.67 | 0.66 | 0.76 | -0.54 | -44.63% | 957 | 801 | 53.71% |
| AI240802P00028000 | 2024-07-26 3:58PM EDT | 28.00 | 0.93 | 0.78 | 0.97 | -0.52 | -35.86% | 503 | 646 | 53.81% |
| AI240802P00028500 | 2024-07-26 3:58PM EDT | 28.50 | 1.21 | 1.05 | 1.24 | -0.26 | -17.69% | 348 | 85 | 51.27% |
| AI240802P00029000 | 2024-07-26 2:34PM EDT | 29.00 | 1.53 | 1.38 | 1.76 | -0.67 | -30.45% | 85 | 471 | 63.87% |
| AI240802P00029500 | 2024-07-26 1:39PM EDT | 29.50 | 1.84 | 1.77 | 2.11 | -0.77 | -29.50% | 32 | 173 | 62.11% |
| AI240802P00030000 | 2024-07-26 3:18PM EDT | 30.00 | 2.40 | 2.21 | 2.66 | -1.02 | -29.82% | 49 | 153 | 54.30% |
| AI240802P00030500 | 2024-07-24 12:42PM EDT | 30.50 | 3.60 | 2.63 | 3.45 | 0.00 | - | 101 | 109 | 72.66% |
| AI240802P00031000 | 2024-07-19 9:57AM EDT | 31.00 | 3.04 | 2.85 | 3.55 | 0.00 | - | 9 | 22 | 81.25% |
| AI240802P00031500 | 2024-07-22 3:25PM EDT | 31.50 | 3.45 | 2.95 | 3.90 | 0.00 | - | 2 | 3 | 70.51% |
| AI240802P00032500 | 2024-07-17 1:22PM EDT | 32.50 | 3.32 | 4.30 | 6.70 | 0.00 | - | - | 4 | 144.53% |
| AI240802P00033000 | 2024-07-26 1:05PM EDT | 33.00 | 5.35 | 4.70 | 6.85 | +1.75 | +48.61% | 2 | 1 | 132.23% |
| AI240802P00035000 | 2024-07-25 2:01PM EDT | 35.00 | 7.75 | 7.15 | 9.05 | 0.00 | - | 7 | 0 | 189.06% |
| AI240802P00035500 | 2024-07-22 10:05AM EDT | 35.50 | 7.60 | 7.35 | 9.05 | 0.00 | - | - | 6 | 156.64% |
| AI240802P00036000 | 2024-07-03 12:47PM EDT | 36.00 | 7.35 | 7.50 | 9.55 | 0.00 | - | - | 0 | 140.43% |
| AI240802P00042000 | 2024-07-24 9:42AM EDT | 42.00 | 13.95 | 13.70 | 16.20 | 0.00 | - | 8 | 0 | 252.54% |
| AI240802P00043000 | 2024-07-24 9:42AM EDT | 43.00 | 14.95 | 14.70 | 17.10 | 0.00 | - | 7 | 0 | 256.06% |
© 2024 Yahoo. All rights reserved.