C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240726C00020000 | 2024-06-21 9:43AM EDT | 20.00 | 6.83 | 7.60 | 9.40 | 0.00 | - | 3 | 28 | 115.53% |
| AI240726C00021000 | 2024-06-07 1:58PM EDT | 21.00 | 9.40 | 6.60 | 9.30 | 0.00 | - | 1 | 1 | 156.15% |
| AI240726C00023000 | 2024-06-28 12:59PM EDT | 23.00 | 5.85 | 5.75 | 6.35 | -1.85 | -24.03% | 1 | 1 | 53.52% |
| AI240726C00024000 | 2024-06-20 1:55PM EDT | 24.00 | 3.86 | 4.80 | 5.50 | 0.00 | - | 1 | 3 | 54.49% |
| AI240726C00025000 | 2024-06-28 9:53AM EDT | 25.00 | 4.10 | 3.20 | 5.35 | +0.20 | +5.13% | 2 | 10 | 53.22% |
| AI240726C00026000 | 2024-06-28 2:45PM EDT | 26.00 | 3.29 | 3.20 | 3.65 | +0.80 | +32.13% | 25 | 12 | 50.49% |
| AI240726C00027000 | 2024-06-28 3:31PM EDT | 27.00 | 2.50 | 2.43 | 2.77 | +0.15 | +6.38% | 54 | 111 | 52.83% |
| AI240726C00028000 | 2024-06-28 3:58PM EDT | 28.00 | 2.02 | 1.72 | 2.03 | +0.33 | +19.53% | 79 | 115 | 48.63% |
| AI240726C00029000 | 2024-06-28 12:12PM EDT | 29.00 | 1.35 | 1.24 | 1.55 | +0.05 | +3.85% | 211 | 252 | 49.95% |
| AI240726C00030000 | 2024-06-28 3:38PM EDT | 30.00 | 1.04 | 0.90 | 1.20 | +0.22 | +26.83% | 32 | 144 | 52.25% |
| AI240726C00031000 | 2024-06-28 1:33PM EDT | 31.00 | 0.75 | 0.50 | 0.85 | +0.11 | +17.19% | 11 | 245 | 51.56% |
| AI240726C00032000 | 2024-06-28 3:53PM EDT | 32.00 | 0.46 | 0.43 | 0.62 | +0.05 | +12.20% | 16 | 118 | 52.44% |
| AI240726C00033000 | 2024-06-28 3:55PM EDT | 33.00 | 0.33 | 0.25 | 0.52 | +0.08 | +32.00% | 7 | 116 | 50.39% |
| AI240726C00034000 | 2024-06-28 1:30PM EDT | 34.00 | 0.20 | 0.13 | 0.30 | 0.00 | - | 17 | 87 | 52.93% |
| AI240726C00035000 | 2024-06-27 10:10AM EDT | 35.00 | 0.10 | 0.02 | 0.22 | 0.00 | - | 4 | 46 | 54.20% |
| AI240726C00036000 | 2024-06-26 11:45AM EDT | 36.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 1 | 74 | 54.10% |
| AI240726C00037000 | 2024-06-28 10:22AM EDT | 37.00 | 0.09 | 0.08 | 0.19 | +0.02 | +28.57% | 7 | 13 | 58.20% |
| AI240726C00038000 | 2024-06-27 11:19AM EDT | 38.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 7 | 46 | 59.18% |
| AI240726C00039000 | 2024-06-24 3:20PM EDT | 39.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 67 | 127 | 72.07% |
| AI240726C00040000 | 2024-06-21 10:27AM EDT | 40.00 | 0.26 | 0.00 | 0.42 | 0.00 | - | 1 | 38 | 78.91% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240726P00020000 | 2024-06-24 1:57PM EDT | 20.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 10 | 18 | 106.06% |
| AI240726P00021000 | 2024-06-24 1:43PM EDT | 21.00 | 0.05 | 0.01 | 0.42 | 0.00 | - | 3 | 10 | 85.16% |
| AI240726P00022000 | 2024-06-28 3:05PM EDT | 22.00 | 0.11 | 0.00 | 0.20 | -0.01 | -8.33% | 6 | 14 | 63.09% |
| AI240726P00023000 | 2024-06-27 2:51PM EDT | 23.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | 5 | 27 | 64.06% |
| AI240726P00024000 | 2024-06-28 3:27PM EDT | 24.00 | 0.14 | 0.06 | 0.14 | -0.03 | -17.65% | 14 | 176 | 50.29% |
| AI240726P00025000 | 2024-06-27 3:08PM EDT | 25.00 | 0.25 | 0.08 | 0.39 | 0.00 | - | 205 | 278 | 57.42% |
| AI240726P00026000 | 2024-06-28 3:44PM EDT | 26.00 | 0.35 | 0.31 | 0.40 | -0.12 | -25.53% | 6 | 297 | 47.46% |
| AI240726P00027000 | 2024-06-28 3:54PM EDT | 27.00 | 0.60 | 0.51 | 0.68 | -0.15 | -20.00% | 2 | 88 | 47.95% |
| AI240726P00028000 | 2024-06-28 2:34PM EDT | 28.00 | 1.00 | 0.87 | 1.09 | -0.21 | -17.36% | 21 | 52 | 49.32% |
| AI240726P00029000 | 2024-06-28 2:59PM EDT | 29.00 | 1.55 | 0.95 | 1.62 | -0.29 | -15.76% | 22 | 117 | 50.93% |
| AI240726P00030000 | 2024-06-28 3:38PM EDT | 30.00 | 2.05 | 1.53 | 2.20 | -0.37 | -15.29% | 8 | 72 | 50.93% |
| AI240726P00031000 | 2024-06-28 11:44AM EDT | 31.00 | 2.67 | 2.38 | 2.93 | -0.92 | -25.63% | 14 | 12 | 52.98% |
| AI240726P00032000 | 2024-06-28 1:59PM EDT | 32.00 | 3.55 | 2.85 | 4.50 | -1.95 | -35.45% | 10 | 40 | 53.03% |
| AI240726P00033000 | 2024-06-25 12:20PM EDT | 33.00 | 5.78 | 3.05 | 5.65 | 0.00 | - | 3 | 21 | 96.68% |
| AI240726P00035000 | 2024-06-10 1:22PM EDT | 35.00 | 4.76 | 5.80 | 6.40 | 0.00 | - | 1 | 3 | 62.50% |
© 2024 Yahoo. All rights reserved.