C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531C00015000 | 2024-04-30 12:38PM EDT | 15.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240531C00016000 | 2024-04-19 12:23PM EDT | 16.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240531C00017000 | 2024-04-23 1:48PM EDT | 17.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240531C00018000 | 2024-04-29 9:30AM EDT | 18.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240531C00019000 | 2024-04-25 9:34AM EDT | 19.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240531C00020000 | 2024-05-02 10:02AM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240531C00021000 | 2024-05-02 10:03AM EDT | 21.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AI240531C00022000 | 2024-05-02 3:49PM EDT | 22.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AI240531C00023000 | 2024-05-02 3:01PM EDT | 23.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AI240531C00024000 | 2024-05-02 3:03PM EDT | 24.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AI240531C00025000 | 2024-05-02 3:36PM EDT | 25.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| AI240531C00026000 | 2024-05-02 3:29PM EDT | 26.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| AI240531C00027000 | 2024-05-02 3:50PM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| AI240531C00028000 | 2024-05-02 3:46PM EDT | 28.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| AI240531C00029000 | 2024-05-02 2:44PM EDT | 29.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AI240531C00030000 | 2024-05-02 3:54PM EDT | 30.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 25.00% |
| AI240531C00031000 | 2024-05-02 2:50PM EDT | 31.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AI240531C00032000 | 2024-05-02 1:13PM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AI240531C00033000 | 2024-05-02 3:39PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AI240531C00034000 | 2024-05-02 2:47PM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AI240531C00035000 | 2024-05-02 3:20PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531P00014000 | 2024-04-18 1:24PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AI240531P00015000 | 2024-04-24 3:00PM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240531P00016000 | 2024-05-02 9:45AM EDT | 16.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AI240531P00017000 | 2024-05-02 2:25PM EDT | 17.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AI240531P00018000 | 2024-05-02 3:58PM EDT | 18.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| AI240531P00019000 | 2024-05-02 10:55AM EDT | 19.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AI240531P00020000 | 2024-05-02 12:50PM EDT | 20.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AI240531P00021000 | 2024-05-02 11:14AM EDT | 21.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AI240531P00022000 | 2024-05-02 10:51AM EDT | 22.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AI240531P00023000 | 2024-05-02 3:27PM EDT | 23.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| AI240531P00024000 | 2024-05-02 2:31PM EDT | 24.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI240531P00025000 | 2024-05-02 11:13AM EDT | 25.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240531P00026000 | 2024-05-02 10:50AM EDT | 26.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AI240531P00027000 | 2024-05-01 3:17PM EDT | 27.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240531P00028000 | 2024-05-01 11:40AM EDT | 28.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240531P00029000 | 2024-04-25 10:52AM EDT | 29.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240531P00030000 | 2024-05-01 3:42PM EDT | 30.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240531P00035000 | 2024-04-16 11:50AM EDT | 35.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.