C3.ai, Inc. (AI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240524C00016000 | 2024-04-22 11:56AM EDT | 16.00 | 5.25 | 5.65 | 7.60 | 0.00 | - | - | 10 | 168.26% |
| AI240524C00017000 | 2024-04-15 10:20AM EDT | 17.00 | 4.98 | 5.60 | 6.45 | 0.00 | - | - | 1 | 102.93% |
| AI240524C00018000 | 2024-04-24 11:44AM EDT | 18.00 | 4.40 | 3.50 | 4.95 | 0.00 | - | 1 | 17 | 81.05% |
| AI240524C00019000 | 2024-04-30 10:05AM EDT | 19.00 | 4.20 | 3.00 | 4.85 | 0.00 | - | 6 | 44 | 64.84% |
| AI240524C00020000 | 2024-05-01 12:01PM EDT | 20.00 | 2.78 | 2.56 | 3.50 | -0.82 | -22.78% | 1 | 15 | 58.59% |
| AI240524C00021000 | 2024-05-01 3:44PM EDT | 21.00 | 2.40 | 2.28 | 2.74 | +0.08 | +3.45% | 103 | 330 | 69.53% |
| AI240524C00022000 | 2024-05-01 12:50PM EDT | 22.00 | 1.69 | 1.65 | 1.74 | -0.01 | -0.59% | 36 | 162 | 59.08% |
| AI240524C00023000 | 2024-05-01 3:33PM EDT | 23.00 | 1.22 | 1.10 | 1.52 | +0.01 | +0.83% | 51 | 369 | 63.87% |
| AI240524C00024000 | 2024-05-01 3:02PM EDT | 24.00 | 1.12 | 0.66 | 1.19 | +0.27 | +31.76% | 14 | 262 | 63.77% |
| AI240524C00025000 | 2024-05-01 3:09PM EDT | 25.00 | 0.75 | 0.49 | 0.57 | +0.12 | +19.05% | 360 | 518 | 58.30% |
| AI240524C00026000 | 2024-05-01 3:13PM EDT | 26.00 | 0.36 | 0.34 | 0.56 | -0.05 | -12.20% | 16 | 180 | 65.14% |
| AI240524C00027000 | 2024-05-01 2:43PM EDT | 27.00 | 0.35 | 0.23 | 0.28 | +0.05 | +16.67% | 15 | 179 | 62.01% |
| AI240524C00028000 | 2024-05-01 11:41AM EDT | 28.00 | 0.16 | 0.16 | 0.21 | -0.04 | -20.00% | 11 | 221 | 64.45% |
| AI240524C00029000 | 2024-05-01 2:50PM EDT | 29.00 | 0.16 | 0.11 | 0.17 | -0.01 | -5.88% | 2 | 105 | 67.19% |
| AI240524C00030000 | 2024-04-30 1:00PM EDT | 30.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 3 | 343 | 69.53% |
| AI240524C00031000 | 2024-05-01 3:31PM EDT | 31.00 | 0.08 | 0.06 | 0.57 | -0.05 | -38.46% | 60 | 72 | 97.85% |
| AI240524C00032000 | 2024-05-01 10:17AM EDT | 32.00 | 0.06 | 0.03 | 0.53 | 0.00 | - | 21 | 158 | 101.56% |
| AI240524C00033000 | 2024-05-01 10:15AM EDT | 33.00 | 0.05 | 0.02 | 0.49 | -0.19 | -79.17% | 16 | 127 | 105.47% |
| AI240524C00034000 | 2024-05-01 10:15AM EDT | 34.00 | 0.24 | 0.02 | 0.22 | -0.02 | -7.69% | 16 | 38 | 94.73% |
| AI240524C00035000 | 2024-04-29 3:24PM EDT | 35.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 25 | 158 | 81.25% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240524P00013000 | 2024-04-22 2:04PM EDT | 13.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 207.23% |
| AI240524P00014000 | 2024-04-12 3:16PM EDT | 14.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 12 | 12 | 132.23% |
| AI240524P00015000 | 2024-05-01 12:50PM EDT | 15.00 | 0.03 | 0.01 | 0.39 | -0.28 | -90.32% | 185 | 19 | 117.97% |
| AI240524P00016000 | 2024-04-29 9:30AM EDT | 16.00 | 0.22 | 0.01 | 0.20 | -0.06 | -21.43% | 8 | 10 | 88.67% |
| AI240524P00017000 | 2024-05-01 11:51AM EDT | 17.00 | 0.26 | 0.02 | 0.20 | +0.18 | +225.00% | 8 | 37 | 76.56% |
| AI240524P00018000 | 2024-05-01 11:51AM EDT | 18.00 | 0.13 | 0.09 | 0.12 | +0.01 | +8.33% | 18 | 153 | 63.48% |
| AI240524P00019000 | 2024-05-01 3:42PM EDT | 19.00 | 0.18 | 0.17 | 0.22 | -0.03 | -14.29% | 1 | 98 | 61.13% |
| AI240524P00020000 | 2024-05-01 3:46PM EDT | 20.00 | 0.31 | 0.17 | 0.69 | -0.09 | -22.50% | 57 | 246 | 64.55% |
| AI240524P00021000 | 2024-05-01 11:20AM EDT | 21.00 | 0.78 | 0.56 | 0.77 | +0.18 | +30.00% | 3 | 288 | 61.52% |
| AI240524P00022000 | 2024-05-01 3:46PM EDT | 22.00 | 0.90 | 0.91 | 0.97 | -0.09 | -9.09% | 19 | 156 | 56.15% |
| AI240524P00023000 | 2024-05-01 3:38PM EDT | 23.00 | 1.40 | 1.39 | 1.50 | -0.06 | -4.11% | 13 | 141 | 56.15% |
| AI240524P00024000 | 2024-05-01 2:39PM EDT | 24.00 | 1.90 | 1.87 | 2.47 | -0.22 | -10.38% | 1 | 59 | 60.84% |
| AI240524P00025000 | 2024-05-01 12:52PM EDT | 25.00 | 2.91 | 2.48 | 2.93 | +0.36 | +14.12% | 17 | 84 | 51.07% |
| AI240524P00026000 | 2024-05-01 10:36AM EDT | 26.00 | 3.70 | 3.55 | 3.70 | +0.49 | +15.26% | 1 | 17 | 56.84% |
| AI240524P00027000 | 2024-04-23 10:42AM EDT | 27.00 | 4.98 | 3.20 | 5.60 | 0.00 | - | 2 | 87 | 119.73% |
| AI240524P00028000 | 2024-04-25 12:33PM EDT | 28.00 | 6.45 | 4.45 | 5.85 | 0.00 | - | 1 | 4 | 90.14% |
| AI240524P00029000 | 2024-04-26 3:42PM EDT | 29.00 | 6.40 | 6.30 | 6.50 | 0.00 | - | 3 | 12 | 60.94% |
| AI240524P00030000 | 2024-04-22 11:26AM EDT | 30.00 | 9.24 | 7.25 | 8.45 | 0.00 | - | 2 | 22 | 107.13% |
| AI240524P00031000 | 2024-04-26 3:56PM EDT | 31.00 | 8.30 | 8.20 | 9.95 | 0.00 | - | 2 | 2 | 129.30% |
| AI240524P00032000 | 2024-04-29 10:01AM EDT | 32.00 | 8.95 | 9.00 | 10.40 | 0.00 | - | 2 | 3 | 110.94% |
| AI240524P00034000 | 2024-04-05 3:41PM EDT | 34.00 | 9.02 | 11.15 | 12.15 | 0.00 | - | 1 | 0 | 119.53% |
© 2024 Yahoo. All rights reserved.