C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621C00012500 | 2024-05-02 11:37AM EDT | 12.50 | 10.45 | 8.65 | 12.25 | -0.65 | -5.86% | 5 | 40 | 213.48% |
| AI240621C00015000 | 2024-04-26 3:31PM EDT | 15.00 | 7.95 | 7.30 | 8.50 | 0.00 | - | 4 | 58 | 95.90% |
| AI240621C00017500 | 2024-05-02 10:02AM EDT | 17.50 | 5.70 | 6.15 | 6.35 | -0.70 | -10.94% | 1 | 66 | 82.81% |
| AI240621C00020000 | 2024-05-02 3:06PM EDT | 20.00 | 4.43 | 4.30 | 4.45 | +0.03 | +0.68% | 19 | 1,907 | 78.52% |
| AI240621C00022500 | 2024-05-02 3:54PM EDT | 22.50 | 2.94 | 2.89 | 2.94 | +0.27 | +10.11% | 382 | 4,714 | 76.71% |
| AI240621C00025000 | 2024-05-02 3:57PM EDT | 25.00 | 1.89 | 1.87 | 1.91 | +0.16 | +9.25% | 167 | 7,283 | 76.66% |
| AI240621C00027500 | 2024-05-02 3:43PM EDT | 27.50 | 1.21 | 1.18 | 1.22 | +0.12 | +11.01% | 274 | 4,997 | 77.05% |
| AI240621C00030000 | 2024-05-02 3:56PM EDT | 30.00 | 0.79 | 0.76 | 0.80 | +0.08 | +11.27% | 223 | 4,060 | 78.71% |
| AI240621C00032500 | 2024-05-02 3:27PM EDT | 32.50 | 0.52 | 0.50 | 0.52 | +0.04 | +8.33% | 51 | 1,383 | 80.27% |
| AI240621C00035000 | 2024-05-02 2:05PM EDT | 35.00 | 0.35 | 0.34 | 0.37 | 0.00 | - | 8 | 1,865 | 82.81% |
| AI240621C00037500 | 2024-05-02 2:28PM EDT | 37.50 | 0.25 | 0.24 | 0.27 | -0.02 | -7.41% | 10 | 6,423 | 85.35% |
| AI240621C00040000 | 2024-05-02 3:32PM EDT | 40.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 50 | 3,873 | 87.70% |
| AI240621C00042500 | 2024-05-01 11:45AM EDT | 42.50 | 0.13 | 0.13 | 0.16 | 0.00 | - | 6 | 925 | 90.63% |
| AI240621C00045000 | 2024-05-02 12:58PM EDT | 45.00 | 0.12 | 0.07 | 0.15 | 0.00 | - | 2 | 825 | 92.77% |
| AI240621C00047500 | 2024-04-29 3:35PM EDT | 47.50 | 0.11 | 0.06 | 0.10 | 0.00 | - | 5 | 54 | 93.75% |
| AI240621C00050000 | 2024-05-02 2:54PM EDT | 50.00 | 0.08 | 0.03 | 0.08 | +0.01 | +14.29% | 60 | 651 | 94.14% |
| AI240621C00055000 | 2024-04-29 10:07AM EDT | 55.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 319 | 100.78% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00012500 | 2024-05-02 1:43PM EDT | 12.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 170 | 80.47% |
| AI240621P00015000 | 2024-05-02 1:59PM EDT | 15.00 | 0.16 | 0.16 | 0.18 | -0.05 | -23.81% | 519 | 1,579 | 79.69% |
| AI240621P00017500 | 2024-05-02 3:56PM EDT | 17.50 | 0.46 | 0.45 | 0.47 | -0.09 | -16.36% | 707 | 2,050 | 75.20% |
| AI240621P00020000 | 2024-05-02 3:58PM EDT | 20.00 | 1.08 | 1.07 | 1.10 | -0.13 | -10.74% | 85 | 4,171 | 73.44% |
| AI240621P00022500 | 2024-05-02 3:58PM EDT | 22.50 | 2.12 | 2.12 | 2.15 | -0.24 | -10.17% | 54 | 1,870 | 72.80% |
| AI240621P00025000 | 2024-05-02 3:56PM EDT | 25.00 | 3.59 | 3.55 | 3.65 | +0.19 | +5.59% | 18 | 16,705 | 72.56% |
| AI240621P00027500 | 2024-05-02 2:49PM EDT | 27.50 | 5.34 | 5.35 | 5.45 | -0.01 | -0.19% | 3 | 1,475 | 72.17% |
| AI240621P00030000 | 2024-05-01 12:09PM EDT | 30.00 | 8.08 | 6.80 | 9.20 | 0.00 | - | 1 | 4,462 | 92.19% |
| AI240621P00032500 | 2024-05-01 2:27PM EDT | 32.50 | 9.94 | 7.95 | 10.80 | 0.00 | - | 2 | 243 | 116.99% |
| AI240621P00035000 | 2024-04-29 10:27AM EDT | 35.00 | 12.75 | 11.95 | 12.20 | +0.83 | +6.96% | 55 | 325 | 74.22% |
| AI240621P00037500 | 2024-04-26 2:12PM EDT | 37.50 | 14.95 | 14.35 | 15.50 | 0.00 | - | 2 | 5,389 | 104.69% |
| AI240621P00040000 | 2024-04-12 12:00PM EDT | 40.00 | 17.20 | 15.80 | 18.00 | 0.00 | - | 5 | 202 | 70.31% |
| AI240621P00042500 | 2024-04-10 3:58PM EDT | 42.50 | 18.95 | 19.20 | 21.25 | 0.00 | - | 9 | 4 | 136.91% |
| AI240621P00045000 | 2024-04-04 2:51PM EDT | 45.00 | 19.95 | 20.70 | 23.85 | 0.00 | - | 18 | 0 | 120.61% |
| AI240621P00047500 | 2024-04-09 11:32AM EDT | 47.50 | 22.89 | 23.45 | 26.20 | 0.00 | - | 25 | 0 | 130.66% |
| AI240621P00050000 | 2024-03-15 12:04PM EDT | 50.00 | 21.45 | 27.40 | 28.70 | 0.00 | - | 2 | 0 | 174.12% |
| AI240621P00055000 | 2024-03-01 4:27PM EDT | 55.00 | 21.15 | 27.00 | 28.75 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.