C3.ai, Inc. (AI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240719C00002500 | 2024-02-29 3:19PM EDT | 2.50 | 35.39 | 23.90 | 25.15 | 0.00 | - | 1 | 0 | 0.00% |
| AI240719C00005000 | 2023-10-23 12:52PM EDT | 5.00 | 19.75 | 23.35 | 25.25 | 0.00 | - | 1 | 0 | 0.00% |
| AI240719C00007500 | 2023-12-15 2:02PM EDT | 7.50 | 23.20 | 18.15 | 20.25 | 0.00 | - | 8 | 0 | 424.61% |
| AI240719C00010000 | 2024-04-24 12:42PM EDT | 10.00 | 12.30 | 11.30 | 13.35 | 0.00 | - | 1 | 21 | 116.02% |
| AI240719C00012500 | 2024-02-29 2:43PM EDT | 12.50 | 24.35 | 14.40 | 15.65 | 0.00 | - | 3 | 2 | 293.26% |
| AI240719C00015000 | 2024-04-29 3:23PM EDT | 15.00 | 8.70 | 7.45 | 10.50 | 0.00 | - | 2 | 45 | 101.47% |
| AI240719C00017500 | 2024-05-02 10:01AM EDT | 17.50 | 6.00 | 4.50 | 7.70 | -0.10 | -1.64% | 1 | 232 | 59.77% |
| AI240719C00020000 | 2024-05-02 3:00PM EDT | 20.00 | 4.75 | 4.30 | 5.00 | -0.25 | -5.00% | 13 | 1,897 | 70.75% |
| AI240719C00022500 | 2024-05-02 2:44PM EDT | 22.50 | 3.30 | 2.92 | 3.35 | +0.31 | +10.37% | 68 | 15,835 | 66.75% |
| AI240719C00025000 | 2024-05-02 3:32PM EDT | 25.00 | 2.25 | 2.22 | 2.26 | +0.20 | +9.76% | 68 | 16,551 | 69.63% |
| AI240719C00027500 | 2024-05-02 3:45PM EDT | 27.50 | 1.52 | 1.50 | 1.53 | +0.13 | +9.35% | 250 | 1,706 | 69.73% |
| AI240719C00030000 | 2024-05-02 3:38PM EDT | 30.00 | 1.06 | 1.01 | 1.06 | +0.11 | +11.58% | 145 | 2,510 | 70.56% |
| AI240719C00032500 | 2024-05-02 2:19PM EDT | 32.50 | 0.68 | 0.69 | 0.73 | +0.05 | +7.94% | 11 | 929 | 71.44% |
| AI240719C00035000 | 2024-05-01 3:18PM EDT | 35.00 | 0.52 | 0.48 | 0.52 | 0.00 | - | 28 | 3,432 | 72.71% |
| AI240719C00037500 | 2024-05-01 2:58PM EDT | 37.50 | 0.40 | 0.34 | 0.38 | 0.00 | - | 3 | 380 | 74.12% |
| AI240719C00040000 | 2024-05-02 10:58AM EDT | 40.00 | 0.25 | 0.26 | 0.28 | -0.05 | -16.67% | 4 | 1,053 | 75.88% |
| AI240719C00042500 | 2024-05-02 2:29PM EDT | 42.50 | 0.21 | 0.19 | 0.23 | +0.01 | +5.00% | 10 | 2,834 | 77.83% |
| AI240719C00045000 | 2024-04-30 12:58PM EDT | 45.00 | 0.18 | 0.14 | 0.18 | 0.00 | - | 3 | 961 | 79.10% |
| AI240719C00047500 | 2024-04-22 2:10PM EDT | 47.50 | 0.13 | 0.07 | 0.14 | 0.00 | - | 10 | 506 | 78.32% |
| AI240719C00050000 | 2024-05-02 12:37PM EDT | 50.00 | 0.11 | 0.05 | 0.15 | +0.02 | +22.22% | 5 | 2,726 | 82.03% |
| AI240719C00052500 | 2024-05-02 2:56PM EDT | 52.50 | 0.10 | 0.04 | 0.10 | -0.03 | -23.08% | 60 | 437 | 81.64% |
| AI240719C00055000 | 2024-05-02 2:57PM EDT | 55.00 | 0.09 | 0.04 | 0.09 | -0.02 | -18.18% | 60 | 671 | 84.77% |
| AI240719C00060000 | 2024-05-02 3:57PM EDT | 60.00 | 0.06 | 0.03 | 0.12 | -0.03 | -33.33% | 10 | 2,207 | 93.36% |
| AI240719C00065000 | 2024-05-02 2:57PM EDT | 65.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 61 | 1,589 | 91.80% |
| AI240719C00070000 | 2024-05-02 3:01PM EDT | 70.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 60 | 1,271 | 97.27% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240719P00002500 | 2024-04-01 1:33PM EDT | 2.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 215 | 203.13% |
| AI240719P00005000 | 2024-03-27 11:10AM EDT | 5.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 134 | 177.73% |
| AI240719P00007500 | 2024-04-17 10:46AM EDT | 7.50 | 0.03 | 0.00 | 0.27 | 0.00 | - | 10 | 285 | 139.84% |
| AI240719P00010000 | 2024-05-02 2:59PM EDT | 10.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 60 | 279 | 86.72% |
| AI240719P00012500 | 2024-04-25 12:11PM EDT | 12.50 | 0.19 | 0.08 | 0.17 | 0.00 | - | 5 | 396 | 80.27% |
| AI240719P00015000 | 2024-05-02 2:19PM EDT | 15.00 | 0.27 | 0.26 | 0.29 | -0.03 | -10.00% | 411 | 3,797 | 71.88% |
| AI240719P00017500 | 2024-05-02 1:05PM EDT | 17.50 | 0.67 | 0.64 | 0.85 | -0.12 | -15.19% | 2 | 1,084 | 72.07% |
| AI240719P00020000 | 2024-05-02 1:07PM EDT | 20.00 | 1.36 | 1.34 | 1.38 | -0.26 | -16.05% | 22 | 3,551 | 66.80% |
| AI240719P00022500 | 2024-05-02 1:14PM EDT | 22.50 | 2.47 | 2.42 | 2.46 | +0.17 | +7.39% | 15 | 3,158 | 65.67% |
| AI240719P00025000 | 2024-05-01 1:04PM EDT | 25.00 | 4.19 | 3.85 | 3.95 | -0.11 | -2.56% | 2 | 15,572 | 65.19% |
| AI240719P00027500 | 2024-05-01 2:33PM EDT | 27.50 | 5.93 | 4.65 | 5.75 | 0.00 | - | 2 | 975 | 52.30% |
| AI240719P00030000 | 2024-05-02 10:39AM EDT | 30.00 | 8.15 | 7.60 | 7.80 | +0.25 | +3.16% | 1 | 1,933 | 65.14% |
| AI240719P00032500 | 2024-05-01 2:27PM EDT | 32.50 | 10.07 | 9.50 | 9.95 | 0.00 | - | 1 | 212 | 58.79% |
| AI240719P00035000 | 2024-04-29 1:08PM EDT | 35.00 | 12.40 | 11.50 | 12.85 | 0.00 | - | 80 | 909 | 64.84% |
| AI240719P00037500 | 2024-04-23 1:48PM EDT | 37.50 | 15.24 | 14.40 | 14.80 | 0.00 | - | 1 | 139 | 68.16% |
| AI240719P00040000 | 2024-04-23 9:45AM EDT | 40.00 | 17.72 | 16.80 | 17.20 | 0.00 | - | 7 | 301 | 67.48% |
| AI240719P00042500 | 2024-04-19 12:19PM EDT | 42.50 | 21.63 | 18.75 | 20.50 | 0.00 | - | 10 | 2,452 | 82.32% |
| AI240719P00045000 | 2024-03-26 12:13PM EDT | 45.00 | 17.96 | 22.40 | 23.95 | 0.00 | - | 3 | 3 | 131.59% |
| AI240719P00047500 | 2024-03-26 11:05AM EDT | 47.50 | 20.55 | 25.60 | 26.80 | 0.00 | - | 1 | 0 | 153.91% |
| AI240719P00050000 | 2024-03-15 12:01PM EDT | 50.00 | 21.69 | 27.20 | 28.45 | 0.00 | - | 1 | 8 | 131.40% |
| AI240719P00052500 | 2024-03-04 11:04AM EDT | 52.50 | 19.80 | 27.15 | 27.55 | 0.00 | - | 12 | 13 | 0.00% |
| AI240719P00055000 | 2024-03-08 11:02AM EDT | 55.00 | 23.10 | 29.30 | 32.35 | 0.00 | - | 1 | 52 | 120.51% |
| AI240719P00060000 | 2024-02-29 11:24AM EDT | 60.00 | 25.39 | 32.05 | 34.90 | 0.00 | - | 10 | 9 | 0.00% |
| AI240719P00065000 | 2024-02-27 2:04PM EDT | 65.00 | 36.25 | 36.95 | 39.75 | 0.00 | - | 3 | 3 | 0.00% |
| AI240719P00070000 | 2024-04-25 1:42PM EDT | 70.00 | 47.90 | 46.40 | 48.80 | 0.00 | - | 3 | 10 | 156.05% |
© 2024 Yahoo. All rights reserved.