C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240802C00020000 | 2024-06-21 3:51PM EDT | 20.00 | 7.78 | 8.70 | 9.50 | 0.00 | - | 3 | 3 | 77.15% |
| AI240802C00023000 | 2024-06-26 11:56AM EDT | 23.00 | 5.26 | 5.75 | 6.45 | 0.00 | - | 2 | 4 | 52.54% |
| AI240802C00024000 | 2024-06-21 10:20AM EDT | 24.00 | 3.34 | 4.85 | 5.60 | 0.00 | - | 5 | 5 | 53.42% |
| AI240802C00025000 | 2024-06-26 9:30AM EDT | 25.00 | 3.00 | 3.15 | 5.35 | 0.00 | - | 1 | 2 | 90.48% |
| AI240802C00026000 | 2024-06-28 12:47PM EDT | 26.00 | 3.45 | 3.35 | 3.70 | +0.21 | +6.48% | 5 | 7 | 55.57% |
| AI240802C00027000 | 2024-06-28 2:10PM EDT | 27.00 | 2.78 | 1.98 | 3.55 | +0.73 | +35.61% | 21 | 56 | 71.97% |
| AI240802C00028000 | 2024-06-28 2:10PM EDT | 28.00 | 2.14 | 1.76 | 2.38 | +0.13 | +6.47% | 40 | 59 | 53.71% |
| AI240802C00029000 | 2024-06-28 3:26PM EDT | 29.00 | 1.65 | 1.42 | 1.84 | +0.15 | +10.00% | 55 | 180 | 52.78% |
| AI240802C00030000 | 2024-06-28 3:58PM EDT | 30.00 | 1.25 | 0.80 | 1.30 | +0.17 | +15.74% | 26 | 333 | 49.41% |
| AI240802C00031000 | 2024-06-28 3:03PM EDT | 31.00 | 0.80 | 0.48 | 0.95 | -0.05 | -5.88% | 39 | 84 | 49.02% |
| AI240802C00032000 | 2024-06-28 11:50AM EDT | 32.00 | 0.70 | 0.23 | 0.75 | +0.20 | +40.00% | 21 | 41 | 51.17% |
| AI240802C00033000 | 2024-06-28 1:00PM EDT | 33.00 | 0.45 | 0.24 | 0.53 | +0.02 | +4.65% | 2 | 100 | 50.68% |
| AI240802C00034000 | 2024-06-28 11:47AM EDT | 34.00 | 0.34 | 0.27 | 0.40 | +0.04 | +13.33% | 12 | 46 | 51.76% |
| AI240802C00035000 | 2024-06-27 2:49PM EDT | 35.00 | 0.28 | 0.14 | 0.36 | +0.06 | +27.27% | 1 | 22 | 50.00% |
| AI240802C00036000 | 2024-06-20 12:08PM EDT | 36.00 | 0.24 | 0.02 | 0.26 | 0.00 | - | - | 5 | 55.66% |
| AI240802C00037000 | 2024-06-21 9:39AM EDT | 37.00 | 0.16 | 0.04 | 0.27 | 0.00 | - | 1 | 10 | 53.42% |
| AI240802C00040000 | 2024-06-18 9:36AM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 80.96% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240802P00021000 | 2024-06-24 1:41PM EDT | 21.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 2 | 0 | 88.57% |
| AI240802P00022000 | 2024-06-25 9:56AM EDT | 22.00 | 0.16 | 0.02 | 0.40 | 0.00 | - | 1 | 3 | 66.80% |
| AI240802P00023000 | 2024-06-24 1:40PM EDT | 23.00 | 0.27 | 0.09 | 0.42 | 0.00 | - | 2 | 9 | 61.43% |
| AI240802P00024000 | 2024-06-27 2:47PM EDT | 24.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 8 | 27 | 52.54% |
| AI240802P00025000 | 2024-06-28 10:07AM EDT | 25.00 | 0.24 | 0.23 | 0.35 | -0.40 | -62.50% | 1 | 101 | 49.22% |
| AI240802P00026000 | 2024-06-28 10:07AM EDT | 26.00 | 0.54 | 0.25 | 0.56 | -0.09 | -14.29% | 1 | 39 | 48.83% |
| AI240802P00027000 | 2024-06-28 2:33PM EDT | 27.00 | 0.78 | 0.48 | 0.95 | -0.15 | -16.13% | 2 | 58 | 51.71% |
| AI240802P00028000 | 2024-06-28 3:58PM EDT | 28.00 | 1.12 | 0.62 | 1.31 | -0.23 | -17.04% | 2 | 198 | 50.49% |
| AI240802P00029000 | 2024-06-21 11:53AM EDT | 29.00 | 3.14 | 1.10 | 2.09 | 0.00 | - | 10 | 28 | 58.74% |
| AI240802P00030000 | 2024-06-28 10:34AM EDT | 30.00 | 2.13 | 2.11 | 2.34 | -1.03 | -32.59% | 2 | 6 | 49.41% |
| AI240802P00031000 | 2024-06-25 12:17PM EDT | 31.00 | 4.60 | 2.56 | 3.30 | 0.00 | - | 10 | 10 | 58.35% |
| AI240802P00033000 | 2024-06-13 11:58AM EDT | 33.00 | 3.60 | 3.70 | 4.60 | 0.00 | - | 1 | 1 | 51.81% |
© 2024 Yahoo. All rights reserved.