C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00015000 | 2024-04-23 9:31AM EDT | 15.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| AI240503C00016000 | 2024-04-22 11:34AM EDT | 16.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
| AI240503C00017000 | 2024-04-25 10:36AM EDT | 17.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503C00017500 | 2024-05-01 10:20AM EDT | 17.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 14 | 23 | 0.00% |
| AI240503C00018000 | 2024-05-01 10:19AM EDT | 18.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| AI240503C00018500 | 2024-04-26 1:35PM EDT | 18.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| AI240503C00019000 | 2024-05-01 10:52AM EDT | 19.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| AI240503C00019500 | 2024-05-01 1:02PM EDT | 19.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AI240503C00020000 | 2024-05-01 3:03PM EDT | 20.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 14 | 136 | 0.00% |
| AI240503C00020500 | 2024-05-01 1:02PM EDT | 20.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| AI240503C00021000 | 2024-05-01 3:42PM EDT | 21.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 16 | 243 | 0.00% |
| AI240503C00021500 | 2024-05-01 3:19PM EDT | 21.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 6 | 403 | 0.00% |
| AI240503C00022000 | 2024-05-01 3:34PM EDT | 22.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 12,937 | 3,022 | 0.00% |
| AI240503C00022500 | 2024-05-01 3:48PM EDT | 22.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 449 | 1,042 | 0.00% |
| AI240503C00023000 | 2024-05-01 3:59PM EDT | 23.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,408 | 13,352 | 6.25% |
| AI240503C00023500 | 2024-05-01 3:59PM EDT | 23.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,029 | 2,138 | 12.50% |
| AI240503C00024000 | 2024-05-01 3:59PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,447 | 4,802 | 25.00% |
| AI240503C00024500 | 2024-05-01 3:51PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,080 | 2,125 | 25.00% |
| AI240503C00025000 | 2024-05-01 3:51PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 513 | 2,235 | 25.00% |
| AI240503C00025500 | 2024-05-01 3:11PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 489 | 663 | 50.00% |
| AI240503C00026000 | 2024-05-01 3:29PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 1,198 | 50.00% |
| AI240503C00026500 | 2024-05-01 3:55PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 638 | 50.00% |
| AI240503C00027000 | 2024-05-01 12:13PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 606 | 50.00% |
| AI240503C00027500 | 2024-05-01 3:57PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 410 | 50.00% |
| AI240503C00028000 | 2024-05-01 3:26PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 50.00% |
| AI240503C00028500 | 2024-05-01 11:39AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| AI240503C00029000 | 2024-05-01 12:55PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 641 | 50.00% |
| AI240503C00030000 | 2024-04-30 11:58AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 705 | 50.00% |
| AI240503C00031000 | 2024-04-30 9:42AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 376 | 50.00% |
| AI240503C00032000 | 2024-04-23 3:27PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 205 | 420 | 50.00% |
| AI240503C00033000 | 2024-04-26 1:25PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 50.00% |
| AI240503C00034000 | 2024-04-22 1:57PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 50.00% |
| AI240503C00035000 | 2024-04-18 11:45AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| AI240503C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| AI240503C00038000 | 2024-04-10 10:12AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| AI240503C00039000 | 2024-04-05 2:20PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AI240503C00040000 | 2024-04-10 3:29PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503P00014000 | 2024-04-19 9:40AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AI240503P00015000 | 2024-04-15 12:50PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| AI240503P00016000 | 2024-04-22 10:06AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 242 | 50.00% |
| AI240503P00016500 | 2024-04-22 11:57AM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| AI240503P00017000 | 2024-04-25 2:26PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| AI240503P00017500 | 2024-04-25 3:46PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| AI240503P00018000 | 2024-04-22 3:59PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 154 | 50.00% |
| AI240503P00018500 | 2024-04-24 11:52AM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| AI240503P00019000 | 2024-04-30 12:44PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 368 | 832 | 50.00% |
| AI240503P00019500 | 2024-04-30 3:58PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 50.00% |
| AI240503P00020000 | 2024-05-01 3:09PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 838 | 50.00% |
| AI240503P00020500 | 2024-05-01 3:00PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 955 | 50.00% |
| AI240503P00021000 | 2024-05-01 3:52PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 515 | 1,406 | 25.00% |
| AI240503P00021500 | 2024-05-01 3:58PM EDT | 21.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 171 | 875 | 25.00% |
| AI240503P00022000 | 2024-05-01 3:45PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 127 | 932 | 12.50% |
| AI240503P00022500 | 2024-05-01 3:57PM EDT | 22.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 276 | 1,166 | 3.13% |
| AI240503P00023000 | 2024-05-01 3:54PM EDT | 23.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 240 | 569 | 0.00% |
| AI240503P00023500 | 2024-05-01 3:59PM EDT | 23.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 102 | 233 | 0.00% |
| AI240503P00024000 | 2024-05-01 3:54PM EDT | 24.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 21 | 183 | 0.00% |
| AI240503P00024500 | 2024-05-01 10:12AM EDT | 24.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 14 | 83 | 0.00% |
| AI240503P00025000 | 2024-05-01 3:43PM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 25 | 361 | 0.00% |
| AI240503P00025500 | 2024-04-30 10:17AM EDT | 25.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AI240503P00026000 | 2024-05-01 3:27PM EDT | 26.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| AI240503P00026500 | 2024-05-01 3:29PM EDT | 26.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AI240503P00027000 | 2024-05-01 3:41PM EDT | 27.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 95 | 5 | 0.00% |
| AI240503P00027500 | 2024-05-01 3:19PM EDT | 27.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| AI240503P00028000 | 2024-05-01 3:41PM EDT | 28.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 25 | 1 | 0.00% |
| AI240503P00028500 | 2024-05-01 3:34PM EDT | 28.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 36 | 4 | 0.00% |
| AI240503P00029000 | 2024-05-01 3:34PM EDT | 29.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AI240503P00030000 | 2024-05-01 9:56AM EDT | 30.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AI240503P00031000 | 2024-05-01 3:41PM EDT | 31.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| AI240503P00032000 | 2024-04-29 10:26AM EDT | 32.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AI240503P00033000 | 2024-05-01 3:00PM EDT | 33.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| AI240503P00034000 | 2024-04-30 3:16PM EDT | 34.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| AI240503P00035000 | 2024-04-23 9:33AM EDT | 35.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| AI240503P00036000 | 2024-04-25 10:06AM EDT | 36.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AI240503P00037000 | 2024-04-29 3:06PM EDT | 37.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AI240503P00038000 | 2024-04-25 3:11PM EDT | 38.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AI240503P00039000 | 2024-05-01 3:00PM EDT | 39.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AI240503P00040000 | 2024-04-25 3:11PM EDT | 40.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.