C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240712C00021000 | 2024-06-25 11:02AM EDT | 21.00 | 6.55 | 7.80 | 8.30 | 0.00 | - | 1 | 3 | 101.17% |
| AI240712C00022000 | 2024-06-03 9:39AM EDT | 22.00 | 7.80 | 6.80 | 7.25 | 0.00 | - | 10 | 7 | 83.59% |
| AI240712C00023000 | 2024-06-28 10:18AM EDT | 23.00 | 5.90 | 5.85 | 6.55 | +0.23 | +4.06% | 1 | 4 | 97.66% |
| AI240712C00024000 | 2024-06-28 3:07PM EDT | 24.00 | 4.90 | 4.80 | 5.30 | +0.90 | +22.50% | 6 | 19 | 65.23% |
| AI240712C00025000 | 2024-06-27 1:18PM EDT | 25.00 | 3.93 | 3.90 | 5.20 | +0.53 | +15.59% | 1 | 19 | 97.17% |
| AI240712C00026000 | 2024-06-28 12:09PM EDT | 26.00 | 3.00 | 2.81 | 3.30 | +0.15 | +5.26% | 87 | 163 | 64.26% |
| AI240712C00027000 | 2024-06-28 3:14PM EDT | 27.00 | 2.26 | 1.82 | 2.40 | +0.38 | +20.21% | 19 | 180 | 55.47% |
| AI240712C00028000 | 2024-06-28 3:54PM EDT | 28.00 | 1.49 | 1.27 | 1.62 | +0.23 | +18.25% | 107 | 237 | 50.00% |
| AI240712C00029000 | 2024-06-28 3:37PM EDT | 29.00 | 0.95 | 0.81 | 0.99 | +0.18 | +23.38% | 141 | 350 | 46.29% |
| AI240712C00030000 | 2024-06-28 3:56PM EDT | 30.00 | 0.52 | 0.39 | 0.56 | +0.07 | +15.56% | 334 | 622 | 44.82% |
| AI240712C00031000 | 2024-06-28 3:54PM EDT | 31.00 | 0.29 | 0.22 | 0.36 | +0.06 | +26.09% | 175 | 974 | 48.24% |
| AI240712C00032000 | 2024-06-28 3:40PM EDT | 32.00 | 0.15 | 0.15 | 0.17 | +0.02 | +15.38% | 236 | 302 | 46.48% |
| AI240712C00033000 | 2024-06-28 1:28PM EDT | 33.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 33 | 486 | 50.00% |
| AI240712C00034000 | 2024-06-28 10:37AM EDT | 34.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 24 | 181 | 50.00% |
| AI240712C00035000 | 2024-06-28 10:02AM EDT | 35.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 2 | 123 | 55.08% |
| AI240712C00036000 | 2024-06-28 11:38AM EDT | 36.00 | 0.08 | 0.02 | 0.08 | +0.04 | +100.00% | 22 | 84 | 62.89% |
| AI240712C00037000 | 2024-06-17 2:38PM EDT | 37.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 40 | 43 | 63.67% |
| AI240712C00038000 | 2024-06-27 2:08PM EDT | 38.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 17 | 69.53% |
| AI240712C00039000 | 2024-06-12 9:44AM EDT | 39.00 | 0.42 | 0.00 | 0.06 | 0.00 | - | 4 | 12 | 75.00% |
| AI240712C00040000 | 2024-06-28 9:50AM EDT | 40.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 44 | 166 | 78.13% |
| AI240712C00041000 | 2024-06-24 9:30AM EDT | 41.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 80.47% |
| AI240712C00043000 | 2024-06-26 12:31PM EDT | 43.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 102.34% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240712P00019000 | 2024-06-20 1:02PM EDT | 19.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 1 | 175.98% |
| AI240712P00020000 | 2024-06-10 12:49PM EDT | 20.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 10 | 114.06% |
| AI240712P00021000 | 2024-06-17 1:46PM EDT | 21.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 3 | 33 | 93.75% |
| AI240712P00022000 | 2024-06-27 11:27AM EDT | 22.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 249 | 440 | 71.09% |
| AI240712P00023000 | 2024-06-27 1:33PM EDT | 23.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 19 | 73.05% |
| AI240712P00024000 | 2024-06-28 12:33PM EDT | 24.00 | 0.04 | 0.02 | 0.14 | -0.02 | -33.33% | 21 | 51 | 63.67% |
| AI240712P00025000 | 2024-06-28 2:31PM EDT | 25.00 | 0.06 | 0.05 | 0.16 | -0.04 | -40.00% | 44 | 225 | 55.86% |
| AI240712P00026000 | 2024-06-28 2:40PM EDT | 26.00 | 0.11 | 0.09 | 0.11 | -0.08 | -42.11% | 31 | 216 | 44.73% |
| AI240712P00027000 | 2024-06-28 2:31PM EDT | 27.00 | 0.26 | 0.20 | 0.33 | -0.12 | -31.58% | 73 | 293 | 48.73% |
| AI240712P00028000 | 2024-06-28 3:41PM EDT | 28.00 | 0.52 | 0.44 | 0.61 | -0.21 | -28.77% | 12 | 148 | 47.56% |
| AI240712P00029000 | 2024-06-28 3:58PM EDT | 29.00 | 0.90 | 0.86 | 1.06 | -0.68 | -43.04% | 36 | 123 | 47.66% |
| AI240712P00030000 | 2024-06-28 1:59PM EDT | 30.00 | 1.62 | 1.14 | 1.60 | -0.33 | -16.92% | 8 | 159 | 44.82% |
| AI240712P00031000 | 2024-06-25 10:38AM EDT | 31.00 | 3.54 | 2.19 | 2.45 | 0.00 | - | 1 | 61 | 51.17% |
| AI240712P00032000 | 2024-06-21 9:50AM EDT | 32.00 | 5.50 | 3.05 | 3.25 | 0.00 | - | 2 | 10 | 49.71% |
| AI240712P00033000 | 2024-06-20 10:19AM EDT | 33.00 | 5.33 | 3.95 | 5.10 | 0.00 | - | 5 | 26 | 79.10% |
| AI240712P00035000 | 2024-06-17 12:36PM EDT | 35.00 | 6.13 | 5.45 | 6.20 | 0.00 | - | 8 | 8 | 71.88% |
| AI240712P00037000 | 2024-06-18 11:58AM EDT | 37.00 | 8.01 | 7.50 | 9.05 | 0.00 | - | - | 0 | 95.51% |
© 2024 Yahoo. All rights reserved.