C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00014000 | 2024-04-25 9:43AM EDT | 14.00 | 7.80 | 8.50 | 9.75 | 0.00 | - | - | 0 | 263.28% |
| AI240510C00017000 | 2024-05-01 9:56AM EDT | 17.00 | 5.75 | 5.45 | 7.20 | +1.65 | +40.24% | 1 | 0 | 205.08% |
| AI240510C00018000 | 2024-04-24 10:23AM EDT | 18.00 | 4.75 | 4.55 | 5.80 | 0.00 | - | 5 | 6 | 159.77% |
| AI240510C00018500 | 2024-04-23 3:27PM EDT | 18.50 | 4.06 | 3.95 | 5.30 | 0.00 | - | - | 1 | 141.02% |
| AI240510C00019000 | 2024-04-30 3:59PM EDT | 19.00 | 3.65 | 3.60 | 4.80 | 0.00 | - | 3 | 6 | 136.72% |
| AI240510C00020000 | 2024-05-01 9:31AM EDT | 20.00 | 3.20 | 2.67 | 2.98 | +0.01 | +0.31% | 11 | 108 | 68.36% |
| AI240510C00020500 | 2024-04-30 3:30PM EDT | 20.50 | 2.26 | 2.26 | 2.50 | 0.00 | - | 3 | 3 | 65.63% |
| AI240510C00021000 | 2024-05-01 3:10PM EDT | 21.00 | 2.50 | 1.64 | 2.01 | +0.57 | +29.53% | 36 | 83 | 68.16% |
| AI240510C00021500 | 2024-05-01 2:27PM EDT | 21.50 | 1.74 | 1.46 | 1.70 | +0.25 | +16.78% | 4 | 156 | 61.91% |
| AI240510C00022000 | 2024-05-01 3:39PM EDT | 22.00 | 1.21 | 1.11 | 1.33 | -0.11 | -8.33% | 69 | 312 | 59.38% |
| AI240510C00022500 | 2024-05-01 3:38PM EDT | 22.50 | 0.85 | 0.84 | 0.88 | -0.11 | -11.46% | 76 | 467 | 53.81% |
| AI240510C00023000 | 2024-05-01 3:56PM EDT | 23.00 | 0.63 | 0.61 | 0.66 | -0.06 | -8.70% | 878 | 994 | 54.49% |
| AI240510C00023500 | 2024-05-01 3:49PM EDT | 23.50 | 0.44 | 0.42 | 0.46 | -0.05 | -10.20% | 1,092 | 494 | 53.91% |
| AI240510C00024000 | 2024-05-01 3:42PM EDT | 24.00 | 0.31 | 0.29 | 0.32 | -0.05 | -13.89% | 85 | 566 | 54.30% |
| AI240510C00024500 | 2024-05-01 3:50PM EDT | 24.50 | 0.23 | 0.20 | 0.23 | -0.02 | -8.00% | 80 | 347 | 55.66% |
| AI240510C00025000 | 2024-05-01 3:28PM EDT | 25.00 | 0.21 | 0.13 | 0.17 | +0.01 | +5.00% | 185 | 923 | 56.84% |
| AI240510C00025500 | 2024-05-01 3:13PM EDT | 25.50 | 0.17 | 0.10 | 0.13 | +0.01 | +6.25% | 65 | 377 | 59.77% |
| AI240510C00026000 | 2024-05-01 3:16PM EDT | 26.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 176 | 312 | 60.94% |
| AI240510C00026500 | 2024-05-01 3:15PM EDT | 26.50 | 0.08 | 0.03 | 0.08 | +0.02 | +33.33% | 121 | 23 | 61.72% |
| AI240510C00027000 | 2024-05-01 2:42PM EDT | 27.00 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 20 | 927 | 63.28% |
| AI240510C00028000 | 2024-05-01 2:01PM EDT | 28.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 15 | 132 | 71.88% |
| AI240510C00029000 | 2024-05-01 1:12PM EDT | 29.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 6 | 287 | 79.69% |
| AI240510C00030000 | 2024-04-29 2:29PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 175 | 82.81% |
| AI240510C00031000 | 2024-04-25 1:45PM EDT | 31.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 93 | 91.41% |
| AI240510C00032000 | 2024-04-29 1:22PM EDT | 32.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 23 | 99.22% |
| AI240510C00033000 | 2024-05-01 2:00PM EDT | 33.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 63 | 109.38% |
| AI240510C00034000 | 2024-04-19 10:05AM EDT | 34.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 30 | 64 | 227.73% |
| AI240510C00035000 | 2024-04-25 3:56PM EDT | 35.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 2 | 7 | 237.50% |
| AI240510C00036000 | 2024-04-16 11:30AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 131.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00014000 | 2024-04-16 10:57AM EDT | 14.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 380 | 140.63% |
| AI240510P00015000 | 2024-04-23 10:58AM EDT | 15.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 52 | 121.88% |
| AI240510P00016000 | 2024-04-24 11:01AM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 108 | 101.56% |
| AI240510P00017000 | 2024-04-29 11:21AM EDT | 17.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 19 | 89.06% |
| AI240510P00017500 | 2024-04-30 3:48PM EDT | 17.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 14 | 81.25% |
| AI240510P00018000 | 2024-05-01 1:58PM EDT | 18.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 44 | 73.44% |
| AI240510P00018500 | 2024-04-30 12:37PM EDT | 18.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 68.75% |
| AI240510P00019000 | 2024-04-30 12:37PM EDT | 19.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 564 | 63.28% |
| AI240510P00019500 | 2024-05-01 10:58AM EDT | 19.50 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 3 | 68 | 58.59% |
| AI240510P00020000 | 2024-05-01 3:11PM EDT | 20.00 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 19 | 826 | 56.25% |
| AI240510P00020500 | 2024-05-01 1:22PM EDT | 20.50 | 0.15 | 0.10 | 0.12 | -0.03 | -16.67% | 63 | 888 | 55.08% |
| AI240510P00021000 | 2024-05-01 3:29PM EDT | 21.00 | 0.12 | 0.16 | 0.19 | -0.15 | -55.56% | 28 | 822 | 53.32% |
| AI240510P00021500 | 2024-05-01 3:54PM EDT | 21.50 | 0.28 | 0.27 | 0.30 | -0.11 | -28.21% | 20 | 307 | 52.93% |
| AI240510P00022000 | 2024-05-01 3:54PM EDT | 22.00 | 0.43 | 0.42 | 0.45 | -0.13 | -23.21% | 33 | 1,043 | 52.05% |
| AI240510P00022500 | 2024-05-01 3:55PM EDT | 22.50 | 0.65 | 0.63 | 0.67 | -0.14 | -17.72% | 11 | 250 | 52.34% |
| AI240510P00023000 | 2024-05-01 3:44PM EDT | 23.00 | 0.89 | 0.90 | 0.94 | -0.18 | -16.82% | 130 | 209 | 52.73% |
| AI240510P00023500 | 2024-05-01 3:22PM EDT | 23.50 | 0.93 | 1.22 | 1.25 | -0.49 | -34.51% | 25 | 170 | 52.73% |
| AI240510P00024000 | 2024-05-01 3:33PM EDT | 24.00 | 1.39 | 1.57 | 1.63 | -0.39 | -21.91% | 46 | 415 | 53.13% |
| AI240510P00024500 | 2024-05-01 9:58AM EDT | 24.50 | 2.05 | 1.79 | 2.23 | +0.19 | +10.22% | 1 | 30 | 54.10% |
| AI240510P00025000 | 2024-05-01 3:21PM EDT | 25.00 | 2.11 | 2.39 | 2.58 | -0.28 | -11.72% | 8 | 143 | 59.77% |
| AI240510P00025500 | 2024-04-29 3:16PM EDT | 25.50 | 2.82 | 2.82 | 2.95 | 0.00 | - | 6 | 13 | 53.52% |
| AI240510P00026000 | 2024-05-01 10:34AM EDT | 26.00 | 3.43 | 3.30 | 3.85 | +0.34 | +11.00% | 1 | 85 | 85.55% |
| AI240510P00027000 | 2024-04-25 3:20PM EDT | 27.00 | 4.95 | 4.20 | 4.45 | 0.00 | - | 1 | 22 | 53.91% |
| AI240510P00028000 | 2024-05-01 11:40AM EDT | 28.00 | 4.67 | 4.30 | 5.65 | -3.28 | -41.26% | 3 | 20 | 123.05% |
| AI240510P00029000 | 2024-04-30 9:35AM EDT | 29.00 | 6.16 | 5.25 | 8.00 | 0.00 | - | 1 | 7 | 133.01% |
| AI240510P00030000 | 2024-04-30 12:34PM EDT | 30.00 | 6.50 | 6.20 | 9.40 | -0.82 | -11.20% | 1 | 8 | 165.82% |
| AI240510P00031000 | 2024-04-04 10:12AM EDT | 31.00 | 5.80 | 8.15 | 8.45 | 0.00 | - | 3 | 0 | 128.52% |
| AI240510P00032000 | 2024-04-05 12:57PM EDT | 32.00 | 6.96 | 9.15 | 11.40 | 0.00 | - | 4 | 0 | 238.09% |
| AI240510P00033000 | 2024-04-16 9:46AM EDT | 33.00 | 9.75 | 8.25 | 11.70 | -2.82 | -22.43% | 1 | 0 | 287.70% |
| AI240510P00037000 | 2024-04-02 12:59PM EDT | 37.00 | 11.33 | 13.20 | 16.80 | 0.00 | - | - | 0 | 263.67% |
© 2024 Yahoo. All rights reserved.