C3.ai, Inc. (AI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241220C00012500 | 2024-04-19 1:37PM EDT | 12.50 | 9.54 | 10.15 | 11.75 | 0.00 | - | 1 | 12 | 78.81% |
| AI241220C00015000 | 2024-04-12 9:30AM EDT | 15.00 | 9.66 | 8.65 | 9.00 | 0.00 | - | 1 | 19 | 69.19% |
| AI241220C00017500 | 2024-05-01 11:09AM EDT | 17.50 | 7.25 | 7.15 | 7.75 | 0.00 | - | 1 | 18 | 72.46% |
| AI241220C00020000 | 2024-05-01 11:12AM EDT | 20.00 | 5.95 | 5.15 | 6.10 | 0.00 | - | 21 | 371 | 63.82% |
| AI241220C00022500 | 2024-04-30 9:55AM EDT | 22.50 | 5.15 | 4.60 | 5.65 | 0.00 | - | 108 | 207 | 72.63% |
| AI241220C00025000 | 2024-05-01 12:06PM EDT | 25.00 | 4.00 | 3.95 | 4.10 | 0.00 | - | 7 | 223 | 69.51% |
| AI241220C00027500 | 2024-05-01 12:19PM EDT | 27.50 | 3.35 | 3.05 | 3.30 | 0.00 | - | 7 | 407 | 67.72% |
| AI241220C00030000 | 2024-04-30 11:58AM EDT | 30.00 | 2.87 | 2.66 | 2.74 | 0.00 | - | 12 | 373 | 69.34% |
| AI241220C00032500 | 2024-05-01 2:40PM EDT | 32.50 | 2.50 | 2.20 | 2.26 | 0.00 | - | 1 | 1,232 | 69.48% |
| AI241220C00035000 | 2024-05-02 9:39AM EDT | 35.00 | 1.93 | 1.81 | 1.87 | -0.12 | -5.85% | 1 | 247 | 69.51% |
| AI241220C00037500 | 2024-04-29 9:30AM EDT | 37.50 | 1.75 | 1.51 | 1.69 | 0.00 | - | 2 | 274 | 70.85% |
| AI241220C00040000 | 2024-05-01 2:54PM EDT | 40.00 | 1.51 | 1.27 | 1.33 | 0.00 | - | 3 | 503 | 70.26% |
| AI241220C00042500 | 2024-04-23 3:13PM EDT | 42.50 | 1.17 | 1.08 | 1.13 | 0.00 | - | 1 | 70 | 70.70% |
| AI241220C00045000 | 2024-05-01 2:45PM EDT | 45.00 | 1.10 | 0.92 | 0.97 | 0.00 | - | 4 | 194 | 71.14% |
| AI241220C00047500 | 2024-04-24 9:30AM EDT | 47.50 | 0.88 | 0.77 | 0.91 | 0.00 | - | 1 | 63 | 72.22% |
| AI241220C00050000 | 2024-04-24 9:30AM EDT | 50.00 | 0.80 | 0.68 | 0.74 | 0.00 | - | 1 | 98 | 72.17% |
| AI241220C00055000 | 2024-04-26 3:53PM EDT | 55.00 | 0.60 | 0.50 | 0.57 | 0.00 | - | 2 | 168 | 72.85% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241220P00012500 | 2024-04-30 11:32AM EDT | 12.50 | 0.71 | 0.67 | 0.71 | 0.00 | - | 300 | 676 | 69.92% |
| AI241220P00015000 | 2024-04-29 11:23AM EDT | 15.00 | 1.24 | 1.27 | 1.31 | 0.00 | - | 1 | 148 | 67.92% |
| AI241220P00017500 | 2024-05-01 11:11AM EDT | 17.50 | 2.19 | 2.11 | 2.17 | 0.00 | - | 3 | 388 | 66.50% |
| AI241220P00020000 | 2024-05-01 9:52AM EDT | 20.00 | 3.17 | 3.15 | 3.25 | 0.00 | - | 1 | 1,267 | 64.72% |
| AI241220P00022500 | 2024-05-02 9:39AM EDT | 22.50 | 4.46 | 4.50 | 4.70 | -0.49 | -9.90% | 1 | 936 | 64.75% |
| AI241220P00025000 | 2024-04-30 11:57AM EDT | 25.00 | 6.05 | 6.05 | 6.20 | 0.00 | - | 7 | 1,064 | 63.65% |
| AI241220P00027500 | 2024-04-30 1:05PM EDT | 27.50 | 7.80 | 7.80 | 7.95 | 0.00 | - | 302 | 487 | 63.26% |
| AI241220P00030000 | 2024-04-25 9:30AM EDT | 30.00 | 10.25 | 9.65 | 9.80 | 0.00 | - | 1 | 135 | 62.16% |
| AI241220P00032500 | 2024-04-30 10:22AM EDT | 32.50 | 11.40 | 10.90 | 11.85 | 0.00 | - | 1 | 89 | 55.71% |
| AI241220P00035000 | 2024-04-15 1:40PM EDT | 35.00 | 15.25 | 13.65 | 14.25 | 0.00 | - | 2 | 35 | 62.79% |
| AI241220P00037500 | 2024-03-15 2:43PM EDT | 37.50 | 13.20 | 15.80 | 16.65 | 0.00 | - | 1 | 23 | 63.97% |
| AI241220P00040000 | 2024-04-16 10:10AM EDT | 40.00 | 19.90 | 17.85 | 18.95 | 0.00 | - | 1 | 44 | 62.06% |
| AI241220P00042500 | 2024-04-15 3:57PM EDT | 42.50 | 22.13 | 20.45 | 21.55 | 0.00 | - | - | 9 | 68.21% |
| AI241220P00045000 | 2024-03-19 10:33AM EDT | 45.00 | 19.98 | 24.20 | 25.75 | 0.00 | - | 3 | 2 | 98.17% |
| AI241220P00047500 | 2024-03-27 11:23AM EDT | 47.50 | 22.44 | 24.55 | 26.75 | 0.00 | - | 2 | 2 | 67.09% |
| AI241220P00055000 | 2024-03-22 9:44AM EDT | 55.00 | 28.65 | 33.85 | 34.95 | 0.00 | - | 2 | 2 | 102.22% |
© 2024 Yahoo. All rights reserved.