C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816C00012500 | 2024-05-02 9:53AM EDT | 12.50 | 10.55 | 10.70 | 11.05 | +0.70 | +7.11% | 1 | 5 | 78.13% |
| AI240816C00015000 | 2024-04-09 10:30AM EDT | 15.00 | 10.00 | 7.55 | 10.65 | 0.00 | - | - | 2 | 91.89% |
| AI240816C00017500 | 2024-04-30 12:35PM EDT | 17.50 | 6.30 | 6.60 | 6.75 | 0.00 | - | 1 | 20 | 70.75% |
| AI240816C00020000 | 2024-05-02 9:57AM EDT | 20.00 | 4.60 | 4.00 | 6.05 | -0.20 | -4.17% | 1 | 146 | 69.68% |
| AI240816C00022500 | 2024-05-02 1:50PM EDT | 22.50 | 3.60 | 3.55 | 3.75 | -0.25 | -6.49% | 2 | 1,155 | 67.92% |
| AI240816C00025000 | 2024-05-02 12:47PM EDT | 25.00 | 2.59 | 2.63 | 2.68 | +0.13 | +5.28% | 9 | 839 | 68.07% |
| AI240816C00027500 | 2024-05-02 12:58PM EDT | 27.50 | 1.88 | 1.87 | 1.92 | +0.15 | +8.67% | 7 | 3,193 | 67.87% |
| AI240816C00030000 | 2024-05-02 2:48PM EDT | 30.00 | 1.38 | 1.32 | 1.37 | +0.11 | +8.66% | 8 | 456 | 67.87% |
| AI240816C00032500 | 2024-05-02 2:49PM EDT | 32.50 | 1.00 | 0.76 | 0.99 | +0.11 | +12.36% | 4 | 294 | 65.92% |
| AI240816C00035000 | 2024-05-02 3:31PM EDT | 35.00 | 0.71 | 0.68 | 0.71 | +0.03 | +4.41% | 6 | 1,537 | 68.80% |
| AI240816C00037500 | 2024-05-02 9:38AM EDT | 37.50 | 0.52 | 0.50 | 0.53 | +0.02 | +4.00% | 5 | 316 | 69.73% |
| AI240816C00040000 | 2024-05-02 11:10AM EDT | 40.00 | 0.37 | 0.37 | 0.39 | -0.06 | -13.95% | 150 | 294 | 70.31% |
| AI240816C00042500 | 2024-05-01 2:52PM EDT | 42.50 | 0.32 | 0.28 | 0.31 | 0.00 | - | 1 | 34 | 71.58% |
| AI240816C00045000 | 2024-04-23 10:21AM EDT | 45.00 | 0.27 | 0.22 | 0.25 | 0.00 | - | 1 | 258 | 73.05% |
| AI240816C00047500 | 2024-04-29 11:16AM EDT | 47.50 | 0.20 | 0.17 | 0.21 | 0.00 | - | 5 | 40 | 74.41% |
| AI240816C00050000 | 2024-04-29 11:39AM EDT | 50.00 | 0.17 | 0.08 | 0.23 | 0.00 | - | 2 | 24 | 75.59% |
| AI240816C00055000 | 2024-05-02 3:00PM EDT | 55.00 | 0.11 | 0.08 | 0.13 | -0.02 | -15.38% | 60 | 240 | 77.73% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816P00012500 | 2024-05-01 2:27PM EDT | 12.50 | 0.15 | 0.10 | 0.23 | 0.00 | - | 10 | 24 | 72.85% |
| AI240816P00015000 | 2024-04-30 11:30AM EDT | 15.00 | 0.45 | 0.37 | 0.42 | 0.00 | - | 1 | 100 | 68.16% |
| AI240816P00017500 | 2024-05-02 3:20PM EDT | 17.50 | 0.85 | 0.84 | 0.89 | -0.13 | -13.27% | 3 | 194 | 65.72% |
| AI240816P00020000 | 2024-05-02 12:47PM EDT | 20.00 | 1.70 | 1.62 | 1.69 | +0.01 | +0.59% | 46 | 144 | 64.40% |
| AI240816P00022500 | 2024-05-02 1:12PM EDT | 22.50 | 2.83 | 2.77 | 2.83 | +0.10 | +3.66% | 76 | 1,263 | 63.77% |
| AI240816P00025000 | 2024-05-02 9:38AM EDT | 25.00 | 4.40 | 4.20 | 4.30 | -0.28 | -5.98% | 10 | 481 | 62.96% |
| AI240816P00027500 | 2024-04-22 10:33AM EDT | 27.50 | 7.63 | 5.95 | 6.05 | 0.00 | - | 10 | 1,168 | 62.74% |
| AI240816P00030000 | 2024-05-01 10:22AM EDT | 30.00 | 8.40 | 7.75 | 8.05 | 0.00 | - | 4 | 198 | 60.94% |
| AI240816P00032500 | 2024-05-01 10:07AM EDT | 32.50 | 10.40 | 9.95 | 11.15 | 0.00 | - | 132 | 218 | 74.32% |
| AI240816P00035000 | 2024-04-17 11:54AM EDT | 35.00 | 14.62 | 11.25 | 12.75 | 0.00 | - | 5 | 83 | 74.85% |
| AI240816P00037500 | 2024-03-18 2:59PM EDT | 37.50 | 11.20 | 16.90 | 17.75 | 0.00 | - | 50 | 54 | 131.49% |
| AI240816P00040000 | 2024-04-12 2:48PM EDT | 40.00 | 17.93 | 16.90 | 18.10 | 0.00 | - | 1 | 54 | 80.76% |
| AI240816P00042500 | 2024-04-12 3:54PM EDT | 42.50 | 20.31 | 18.40 | 20.50 | 0.00 | - | 9 | 64 | 58.59% |
| AI240816P00045000 | 2024-03-04 10:37AM EDT | 45.00 | 12.50 | 18.60 | 21.10 | 0.00 | - | 1 | 44 | 0.00% |
| AI240816P00047500 | 2024-03-04 10:49AM EDT | 47.50 | 15.50 | 21.75 | 22.80 | 0.00 | - | 4 | 5 | 0.00% |
| AI240816P00050000 | 2024-03-04 11:04AM EDT | 50.00 | 18.05 | 24.00 | 25.25 | 0.00 | - | 4 | 8 | 0.00% |
| AI240816P00055000 | 2024-03-01 2:05PM EDT | 55.00 | 22.00 | 28.00 | 28.35 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.