C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00012500 | 2024-04-22 12:15PM EDT | 12.50 | 8.80 | 9.55 | 11.45 | 0.00 | - | 2 | 13 | 288.48% |
| AI240517C00015000 | 2024-04-25 9:35AM EDT | 15.00 | 6.35 | 7.10 | 9.25 | 0.00 | - | 1 | 11 | 98.44% |
| AI240517C00017000 | 2024-04-23 9:47AM EDT | 17.00 | 5.35 | 5.10 | 7.30 | 0.00 | - | - | 1 | 82.42% |
| AI240517C00017500 | 2024-05-01 3:19PM EDT | 17.50 | 5.85 | 4.65 | 6.45 | 0.00 | - | 1 | 185 | 163.87% |
| AI240517C00018000 | 2024-05-01 1:41PM EDT | 18.00 | 4.70 | 4.10 | 5.95 | 0.00 | - | 3 | 21 | 152.93% |
| AI240517C00018500 | 2024-04-26 11:37AM EDT | 18.50 | 4.20 | 4.60 | 4.85 | 0.00 | - | 2 | 2 | 68.36% |
| AI240517C00019000 | 2024-04-23 11:01AM EDT | 19.00 | 3.45 | 4.15 | 4.35 | 0.00 | - | - | 7 | 66.02% |
| AI240517C00019500 | 2024-04-22 12:05PM EDT | 19.50 | 2.31 | 3.70 | 3.85 | 0.00 | - | - | 5 | 62.70% |
| AI240517C00020000 | 2024-05-02 1:18PM EDT | 20.00 | 3.20 | 3.25 | 3.40 | -0.30 | -8.57% | 12 | 1,956 | 61.33% |
| AI240517C00020500 | 2024-04-30 11:20AM EDT | 20.50 | 2.69 | 2.78 | 2.92 | 0.00 | - | 9 | 154 | 56.25% |
| AI240517C00021000 | 2024-05-02 1:31PM EDT | 21.00 | 2.44 | 2.27 | 2.50 | +0.38 | +18.45% | 10 | 330 | 51.37% |
| AI240517C00021500 | 2024-05-01 3:38PM EDT | 21.50 | 1.89 | 1.93 | 2.10 | 0.00 | - | 20 | 272 | 52.34% |
| AI240517C00022000 | 2024-05-02 12:42PM EDT | 22.00 | 1.60 | 1.56 | 1.74 | +0.15 | +10.34% | 62 | 404 | 51.37% |
| AI240517C00022500 | 2024-05-02 3:50PM EDT | 22.50 | 1.41 | 1.35 | 1.39 | +0.02 | +1.44% | 163 | 9,419 | 53.13% |
| AI240517C00023000 | 2024-05-02 3:54PM EDT | 23.00 | 1.15 | 1.04 | 1.12 | -0.14 | -10.85% | 67 | 1,282 | 52.05% |
| AI240517C00023500 | 2024-05-02 3:43PM EDT | 23.50 | 0.92 | 0.82 | 0.89 | +0.11 | +13.58% | 56 | 1,019 | 52.44% |
| AI240517C00024000 | 2024-05-02 3:33PM EDT | 24.00 | 0.72 | 0.61 | 0.71 | -0.03 | -4.00% | 112 | 1,190 | 52.34% |
| AI240517C00024500 | 2024-05-02 3:40PM EDT | 24.50 | 0.56 | 0.53 | 0.58 | +0.09 | +19.15% | 10 | 634 | 55.37% |
| AI240517C00025000 | 2024-05-02 3:56PM EDT | 25.00 | 0.41 | 0.40 | 0.44 | +0.05 | +13.89% | 2,265 | 3,539 | 55.18% |
| AI240517C00025500 | 2024-05-02 3:41PM EDT | 25.50 | 0.33 | 0.32 | 0.34 | +0.05 | +17.86% | 147 | 127 | 56.15% |
| AI240517C00026000 | 2024-05-02 3:08PM EDT | 26.00 | 0.27 | 0.25 | 0.27 | +0.05 | +22.73% | 34 | 271 | 57.23% |
| AI240517C00026500 | 2024-05-02 1:53PM EDT | 26.50 | 0.19 | 0.19 | 0.22 | -0.03 | -13.64% | 1 | 169 | 58.40% |
| AI240517C00027000 | 2024-05-02 2:03PM EDT | 27.00 | 0.16 | 0.15 | 0.18 | -0.04 | -20.00% | 14 | 280 | 59.77% |
| AI240517C00027500 | 2024-05-02 3:36PM EDT | 27.50 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 168 | 7,487 | 61.33% |
| AI240517C00028000 | 2024-05-02 3:45PM EDT | 28.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 204 | 349 | 62.70% |
| AI240517C00029000 | 2024-05-01 3:01PM EDT | 29.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 74 | 95 | 65.63% |
| AI240517C00030000 | 2024-05-02 3:56PM EDT | 30.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 266 | 4,756 | 70.31% |
| AI240517C00031000 | 2024-04-29 10:11AM EDT | 31.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 9 | 142 | 70.31% |
| AI240517C00032500 | 2024-05-02 2:45PM EDT | 32.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 25 | 3,107 | 79.69% |
| AI240517C00035000 | 2024-05-02 1:49PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 5,013 | 82.81% |
| AI240517C00037500 | 2024-04-26 3:06PM EDT | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,472 | 95.31% |
| AI240517C00040000 | 2024-05-01 1:10PM EDT | 40.00 | 0.02 | 0.01 | 0.00 | +0.01 | +100.00% | 1 | 3,642 | 93.75% |
| AI240517C00042500 | 2024-04-29 10:47AM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,017 | 115.63% |
| AI240517C00045000 | 2024-04-30 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 738 | 166.41% |
| AI240517C00047500 | 2024-04-23 1:26PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 99 | 134.38% |
| AI240517C00050000 | 2024-04-03 10:49AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 150.00% |
| AI240517C00055000 | 2024-04-09 1:54PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 183 | 180.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00012500 | 2024-04-25 9:43AM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 444 | 112.50% |
| AI240517P00015000 | 2024-04-29 9:41AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 624 | 81.25% |
| AI240517P00016500 | 2024-04-23 3:50PM EDT | 16.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 79.69% |
| AI240517P00017000 | 2024-04-26 3:44PM EDT | 17.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 55 | 60 | 77.34% |
| AI240517P00017500 | 2024-05-02 11:14AM EDT | 17.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 84 | 2,012 | 74.22% |
| AI240517P00018000 | 2024-05-02 9:44AM EDT | 18.00 | 0.05 | 0.02 | 0.07 | -0.05 | -50.00% | 10 | 23 | 67.97% |
| AI240517P00018500 | 2024-05-01 9:30AM EDT | 18.50 | 0.11 | 0.02 | 0.08 | 0.00 | - | 1 | 8 | 63.28% |
| AI240517P00019000 | 2024-04-30 2:54PM EDT | 19.00 | 0.13 | 0.05 | 0.07 | 0.00 | - | 8 | 268 | 58.98% |
| AI240517P00019500 | 2024-05-02 3:59PM EDT | 19.50 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 3 | 697 | 57.81% |
| AI240517P00020000 | 2024-05-02 3:56PM EDT | 20.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 140 | 2,455 | 56.25% |
| AI240517P00020500 | 2024-05-02 2:51PM EDT | 20.50 | 0.17 | 0.17 | 0.20 | -0.02 | -10.53% | 41 | 46 | 54.69% |
| AI240517P00021000 | 2024-05-02 1:27PM EDT | 21.00 | 0.27 | 0.24 | 0.27 | -0.12 | -30.77% | 5 | 1,140 | 52.93% |
| AI240517P00021500 | 2024-05-02 1:51PM EDT | 21.50 | 0.35 | 0.35 | 0.39 | -0.10 | -22.22% | 6 | 408 | 52.73% |
| AI240517P00022000 | 2024-05-02 3:06PM EDT | 22.00 | 0.50 | 0.49 | 0.52 | -0.15 | -23.08% | 93 | 338 | 51.66% |
| AI240517P00022500 | 2024-05-02 3:59PM EDT | 22.50 | 0.67 | 0.67 | 0.70 | -0.18 | -21.18% | 169 | 11,496 | 51.17% |
| AI240517P00023000 | 2024-05-02 12:20PM EDT | 23.00 | 0.90 | 0.89 | 0.93 | -0.29 | -24.37% | 42 | 1,047 | 51.07% |
| AI240517P00023500 | 2024-05-02 3:38PM EDT | 23.50 | 1.18 | 1.15 | 1.20 | -0.03 | -2.48% | 38 | 507 | 50.88% |
| AI240517P00024000 | 2024-05-01 1:32PM EDT | 24.00 | 2.03 | 1.46 | 1.52 | 0.00 | - | 1 | 127 | 51.27% |
| AI240517P00024500 | 2024-05-02 3:05PM EDT | 24.50 | 1.85 | 1.80 | 1.89 | -0.53 | -22.27% | 5 | 66 | 51.95% |
| AI240517P00025000 | 2024-05-02 3:56PM EDT | 25.00 | 2.25 | 2.19 | 2.46 | 0.00 | - | 2,019 | 2,044 | 58.59% |
| AI240517P00025500 | 2024-05-02 3:13PM EDT | 25.50 | 2.56 | 2.59 | 2.68 | -0.23 | -8.24% | 7 | 75 | 53.03% |
| AI240517P00026000 | 2024-05-02 2:34PM EDT | 26.00 | 3.04 | 3.00 | 3.15 | -0.46 | -13.14% | 5 | 3 | 54.49% |
| AI240517P00027000 | 2024-05-01 3:05PM EDT | 27.00 | 3.80 | 3.90 | 4.00 | 0.00 | - | 5 | 9 | 52.34% |
| AI240517P00027500 | 2024-05-02 2:49PM EDT | 27.50 | 4.34 | 4.35 | 4.50 | -0.59 | -11.97% | 6 | 1,370 | 53.52% |
| AI240517P00029000 | 2024-04-30 10:28AM EDT | 29.00 | 6.12 | 5.75 | 6.00 | 0.00 | - | 2 | 3 | 53.91% |
| AI240517P00030000 | 2024-05-02 1:02PM EDT | 30.00 | 6.98 | 6.75 | 7.95 | -0.27 | -3.72% | 4 | 797 | 118.75% |
| AI240517P00032500 | 2024-05-02 10:36AM EDT | 32.50 | 9.82 | 8.25 | 10.40 | +0.42 | +4.47% | 80 | 200 | 181.54% |
| AI240517P00035000 | 2024-04-17 3:04PM EDT | 35.00 | 14.25 | 11.70 | 12.60 | 0.00 | - | 141 | 0 | 140.43% |
| AI240517P00037500 | 2024-04-11 1:02PM EDT | 37.50 | 14.09 | 12.60 | 15.45 | 0.00 | - | 2 | 4 | 225.98% |
| AI240517P00040000 | 2024-04-10 3:00PM EDT | 40.00 | 16.35 | 16.70 | 18.95 | 0.00 | - | 3,570 | 0 | 234.28% |
| AI240517P00042500 | 2024-04-10 3:03PM EDT | 42.50 | 18.95 | 18.25 | 20.30 | 0.00 | - | 89 | 0 | 248.05% |
| AI240517P00045000 | 2024-04-24 10:01AM EDT | 45.00 | 22.55 | 20.75 | 22.90 | 0.00 | - | 1 | 1 | 270.22% |
| AI240517P00047500 | 2024-04-15 9:45AM EDT | 47.50 | 25.50 | 24.20 | 26.70 | 0.00 | - | 1 | 0 | 287.50% |
| AI240517P00050000 | 2024-03-25 10:57AM EDT | 50.00 | 23.00 | 27.35 | 27.85 | 0.00 | - | 1 | 0 | 270.51% |
| AI240517P00055000 | 2024-04-24 10:01AM EDT | 55.00 | 32.55 | 31.45 | 33.75 | 0.00 | - | 2 | 2 | 292.19% |
© 2024 Yahoo. All rights reserved.