C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240628C00014000 | 2024-05-30 9:33AM EDT | 14.00 | 13.60 | 14.35 | 17.25 | 0.00 | - | 3 | 3 | 196.88% |
| AI240628C00019000 | 2024-06-03 1:48PM EDT | 19.00 | 10.34 | 10.35 | 11.80 | +4.67 | +82.36% | 20 | 4 | 150.59% |
| AI240628C00020000 | 2024-05-31 10:41AM EDT | 20.00 | 10.00 | 9.35 | 11.40 | 0.00 | - | 12 | 25 | 157.03% |
| AI240628C00021000 | 2024-05-30 9:33AM EDT | 21.00 | 6.90 | 7.45 | 9.60 | 0.00 | - | 9 | 9 | 71.48% |
| AI240628C00022000 | 2024-05-30 9:53AM EDT | 22.00 | 5.20 | 7.35 | 8.75 | 0.00 | - | 57 | 56 | 109.96% |
| AI240628C00023000 | 2024-06-03 12:09PM EDT | 23.00 | 6.55 | 6.40 | 6.75 | +0.33 | +5.31% | 12 | 20 | 61.72% |
| AI240628C00024000 | 2024-06-03 9:55AM EDT | 24.00 | 6.00 | 5.50 | 5.80 | +0.60 | +11.11% | 1 | 200 | 60.16% |
| AI240628C00025000 | 2024-06-03 1:49PM EDT | 25.00 | 4.54 | 4.60 | 4.95 | -0.26 | -5.42% | 9 | 174 | 59.38% |
| AI240628C00026000 | 2024-05-31 3:58PM EDT | 26.00 | 3.96 | 3.65 | 4.25 | 0.00 | - | 39 | 61 | 58.30% |
| AI240628C00027000 | 2024-06-03 1:49PM EDT | 27.00 | 2.90 | 3.00 | 3.35 | -0.30 | -9.37% | 12 | 109 | 56.54% |
| AI240628C00028000 | 2024-06-03 3:59PM EDT | 28.00 | 2.42 | 2.28 | 2.58 | -0.13 | -5.10% | 30 | 232 | 53.22% |
| AI240628C00029000 | 2024-06-03 3:57PM EDT | 29.00 | 1.86 | 1.79 | 1.93 | +0.01 | +0.54% | 36 | 1,135 | 53.13% |
| AI240628C00030000 | 2024-06-03 3:45PM EDT | 30.00 | 1.30 | 1.27 | 1.40 | -0.20 | -13.33% | 596 | 430 | 51.27% |
| AI240628C00031000 | 2024-06-03 3:56PM EDT | 31.00 | 0.98 | 0.84 | 1.12 | -0.07 | -6.67% | 72 | 150 | 51.86% |
| AI240628C00032000 | 2024-06-03 2:21PM EDT | 32.00 | 0.75 | 0.54 | 0.93 | +0.04 | +5.63% | 60 | 198 | 53.52% |
| AI240628C00033000 | 2024-06-03 3:14PM EDT | 33.00 | 0.57 | 0.35 | 0.69 | -0.04 | -6.56% | 128 | 166 | 53.71% |
| AI240628C00034000 | 2024-06-03 12:47PM EDT | 34.00 | 0.46 | 0.35 | 0.44 | +0.08 | +21.05% | 151 | 78 | 55.66% |
| AI240628C00035000 | 2024-06-03 3:48PM EDT | 35.00 | 0.27 | 0.09 | 0.48 | -0.03 | -10.00% | 71 | 13 | 56.45% |
| AI240628C00036000 | 2024-06-03 2:16PM EDT | 36.00 | 0.22 | 0.13 | 0.30 | -0.03 | -12.00% | 60 | 295 | 58.01% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240628P00015000 | 2024-05-28 9:52AM EDT | 15.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 213.87% |
| AI240628P00016000 | 2024-05-30 9:55AM EDT | 16.00 | 0.04 | 0.00 | 1.99 | 0.00 | - | 1 | 1 | 227.34% |
| AI240628P00017000 | 2024-05-31 9:58AM EDT | 17.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 2 | 119 | 150.39% |
| AI240628P00018000 | 2024-06-03 12:42PM EDT | 18.00 | 0.03 | 0.00 | 0.22 | -0.01 | -25.00% | 4 | 33 | 108.59% |
| AI240628P00019000 | 2024-05-31 11:05AM EDT | 19.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 100 | 79 | 86.72% |
| AI240628P00020000 | 2024-05-31 1:18PM EDT | 20.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 105 | 173 | 78.13% |
| AI240628P00021000 | 2024-06-03 10:20AM EDT | 21.00 | 0.11 | 0.01 | 0.11 | +0.07 | +175.00% | 2 | 64 | 70.70% |
| AI240628P00022000 | 2024-06-03 9:30AM EDT | 22.00 | 0.05 | 0.02 | 0.12 | -0.01 | -16.67% | 5 | 40 | 64.06% |
| AI240628P00023000 | 2024-06-03 3:33PM EDT | 23.00 | 0.08 | 0.05 | 0.15 | -0.01 | -11.11% | 47 | 100 | 59.96% |
| AI240628P00024000 | 2024-06-03 3:53PM EDT | 24.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 54 | 67 | 53.71% |
| AI240628P00025000 | 2024-06-03 1:57PM EDT | 25.00 | 0.23 | 0.18 | 0.43 | +0.02 | +9.52% | 240 | 229 | 58.79% |
| AI240628P00026000 | 2024-06-03 3:42PM EDT | 26.00 | 0.37 | 0.20 | 0.40 | -0.03 | -7.50% | 50 | 203 | 53.81% |
| AI240628P00027000 | 2024-06-03 12:39PM EDT | 27.00 | 0.61 | 0.53 | 0.72 | -0.04 | -6.15% | 18 | 96 | 52.83% |
| AI240628P00028000 | 2024-06-03 3:40PM EDT | 28.00 | 0.91 | 0.83 | 0.99 | -0.03 | -3.19% | 35 | 258 | 51.07% |
| AI240628P00029000 | 2024-06-03 2:45PM EDT | 29.00 | 1.30 | 1.23 | 1.46 | -0.03 | -2.26% | 15 | 72 | 51.27% |
| AI240628P00030000 | 2024-06-03 2:47PM EDT | 30.00 | 1.87 | 1.78 | 2.09 | +0.01 | +0.54% | 79 | 10 | 53.22% |
| AI240628P00031000 | 2024-05-31 11:32AM EDT | 31.00 | 2.75 | 2.41 | 2.82 | 0.00 | - | 1 | 17 | 55.13% |
| AI240628P00032000 | 2024-05-31 10:16AM EDT | 32.00 | 3.65 | 3.15 | 4.30 | 0.00 | - | 4 | 4 | 69.63% |
| AI240628P00035000 | 2024-06-03 3:38PM EDT | 35.00 | 5.80 | 5.65 | 7.30 | -0.35 | -5.69% | 15 | 3 | 86.62% |
© 2024 Yahoo. All rights reserved.