C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920C00012500 | 2024-05-02 3:54PM EDT | 12.50 | 11.05 | 10.55 | 11.20 | +0.05 | +0.45% | 4 | 38 | 67.58% |
| AI240920C00015000 | 2024-04-25 9:46AM EDT | 15.00 | 7.65 | 7.25 | 9.95 | 0.00 | - | 18 | 29 | 61.23% |
| AI240920C00017500 | 2024-04-30 9:49AM EDT | 17.50 | 7.00 | 7.00 | 7.20 | 0.00 | - | 2 | 17 | 72.02% |
| AI240920C00020000 | 2024-05-02 9:44AM EDT | 20.00 | 5.25 | 5.50 | 5.65 | -0.35 | -6.25% | 70 | 586 | 71.39% |
| AI240920C00022500 | 2024-05-02 3:43PM EDT | 22.50 | 4.25 | 4.25 | 4.35 | +0.35 | +8.97% | 231 | 304 | 70.41% |
| AI240920C00025000 | 2024-05-02 2:50PM EDT | 25.00 | 3.40 | 3.25 | 3.35 | +0.40 | +13.33% | 10 | 382 | 70.02% |
| AI240920C00027500 | 2024-05-02 3:11PM EDT | 27.50 | 2.59 | 2.51 | 2.57 | +0.34 | +15.11% | 6 | 616 | 70.17% |
| AI240920C00030000 | 2024-05-02 3:33PM EDT | 30.00 | 1.95 | 1.92 | 1.97 | -0.11 | -5.34% | 14 | 519 | 70.17% |
| AI240920C00032500 | 2024-05-02 2:15PM EDT | 32.50 | 1.46 | 1.47 | 1.52 | +0.05 | +3.55% | 1 | 309 | 70.34% |
| AI240920C00035000 | 2024-05-01 3:05PM EDT | 35.00 | 1.20 | 1.14 | 1.18 | 0.00 | - | 9 | 743 | 70.70% |
| AI240920C00037500 | 2024-04-26 3:03PM EDT | 37.50 | 0.90 | 0.89 | 0.93 | 0.00 | - | 5 | 184 | 71.24% |
| AI240920C00040000 | 2024-05-02 3:30PM EDT | 40.00 | 0.73 | 0.70 | 0.73 | +0.04 | +5.80% | 11 | 1,165 | 71.68% |
| AI240920C00042500 | 2024-05-02 1:35PM EDT | 42.50 | 0.56 | 0.56 | 0.59 | -0.06 | -9.68% | 3 | 182 | 72.41% |
| AI240920C00045000 | 2024-04-26 1:36PM EDT | 45.00 | 0.49 | 0.45 | 0.49 | 0.00 | - | 3 | 92 | 73.24% |
| AI240920C00047500 | 2024-05-02 9:43AM EDT | 47.50 | 0.36 | 0.37 | 0.40 | -0.05 | -12.20% | 30 | 131 | 73.97% |
| AI240920C00050000 | 2024-05-02 2:50PM EDT | 50.00 | 0.32 | 0.30 | 0.34 | -0.03 | -8.57% | 15 | 201 | 74.80% |
| AI240920C00055000 | 2024-05-02 10:37AM EDT | 55.00 | 0.23 | 0.22 | 0.24 | +0.03 | +15.00% | 1 | 149 | 76.56% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920P00012500 | 2024-04-30 9:37AM EDT | 12.50 | 0.36 | 0.28 | 0.30 | 0.00 | - | 201 | 509 | 71.88% |
| AI240920P00015000 | 2024-04-30 11:33AM EDT | 15.00 | 0.74 | 0.63 | 0.66 | 0.00 | - | 101 | 286 | 68.90% |
| AI240920P00017500 | 2024-05-02 12:47PM EDT | 17.50 | 1.30 | 1.24 | 1.29 | -0.01 | -0.76% | 1 | 718 | 67.38% |
| AI240920P00020000 | 2024-05-02 12:55PM EDT | 20.00 | 2.22 | 2.15 | 2.20 | -0.16 | -6.72% | 2 | 397 | 66.31% |
| AI240920P00022500 | 2024-04-30 3:24PM EDT | 22.50 | 3.70 | 3.30 | 3.45 | 0.00 | - | 152 | 512 | 65.45% |
| AI240920P00025000 | 2024-05-01 3:52PM EDT | 25.00 | 5.10 | 4.70 | 4.95 | 0.00 | - | 2 | 848 | 64.40% |
| AI240920P00027500 | 2024-05-01 1:05PM EDT | 27.50 | 6.90 | 6.50 | 6.60 | 0.00 | - | 12 | 223 | 64.16% |
| AI240920P00030000 | 2024-05-01 9:51AM EDT | 30.00 | 8.70 | 8.35 | 8.50 | 0.00 | - | 177 | 656 | 63.18% |
| AI240920P00032500 | 2024-05-01 11:03AM EDT | 32.50 | 10.90 | 9.20 | 12.10 | 0.00 | - | 40 | 220 | 66.36% |
| AI240920P00035000 | 2024-04-18 12:31PM EDT | 35.00 | 14.20 | 12.50 | 13.75 | 0.00 | - | 1 | 81 | 73.29% |
| AI240920P00037500 | 2024-04-19 2:13PM EDT | 37.50 | 17.07 | 14.80 | 15.95 | 0.00 | - | 2 | 29 | 74.12% |
| AI240920P00040000 | 2024-04-12 2:48PM EDT | 40.00 | 18.12 | 17.10 | 19.45 | 0.00 | - | 1 | 30 | 89.31% |
| AI240920P00042500 | 2024-03-07 3:32PM EDT | 42.50 | 14.45 | 17.25 | 18.45 | 0.00 | - | 1 | 17 | 0.00% |
| AI240920P00045000 | 2024-03-04 10:48AM EDT | 45.00 | 14.50 | 20.40 | 20.75 | 0.00 | - | 6 | 49 | 0.00% |
| AI240920P00047500 | 2024-03-04 10:58AM EDT | 47.50 | 16.45 | 22.55 | 23.05 | 0.00 | - | 16 | 30 | 0.00% |
| AI240920P00050000 | 2024-03-01 3:28PM EDT | 50.00 | 18.35 | 23.50 | 23.85 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.