C3.ai, Inc. (AI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117C00002500 | 2024-04-12 2:30PM EDT | 2.50 | 19.90 | 20.40 | 20.85 | 0.00 | - | 1 | 7 | 121.88% |
| AI250117C00005000 | 2024-04-18 3:40PM EDT | 5.00 | 16.00 | 17.95 | 18.20 | 0.00 | - | 1 | 15 | 99.41% |
| AI250117C00007500 | 2024-04-19 12:15PM EDT | 7.50 | 13.60 | 14.05 | 17.55 | 0.00 | - | 2 | 26 | 83.89% |
| AI250117C00010000 | 2024-05-01 2:24PM EDT | 10.00 | 13.25 | 13.20 | 13.60 | 0.00 | - | 7 | 478 | 70.22% |
| AI250117C00012500 | 2024-04-29 11:35AM EDT | 12.50 | 11.40 | 11.25 | 11.55 | 0.00 | - | 3 | 197 | 71.68% |
| AI250117C00015000 | 2024-04-29 1:39PM EDT | 15.00 | 9.68 | 9.50 | 9.65 | 0.00 | - | 16 | 690 | 70.56% |
| AI250117C00017500 | 2024-04-30 9:36AM EDT | 17.50 | 7.63 | 7.85 | 8.00 | 0.00 | - | 1 | 682 | 68.60% |
| AI250117C00020000 | 2024-05-02 11:23AM EDT | 20.00 | 6.45 | 6.50 | 6.65 | -0.40 | -5.84% | 250 | 2,750 | 68.16% |
| AI250117C00022500 | 2024-05-02 1:40PM EDT | 22.50 | 5.45 | 5.45 | 5.55 | +0.20 | +3.81% | 5 | 1,606 | 68.60% |
| AI250117C00025000 | 2024-05-02 10:55AM EDT | 25.00 | 4.32 | 4.45 | 4.60 | -0.13 | -2.92% | 17 | 2,876 | 67.87% |
| AI250117C00027500 | 2024-05-02 12:18PM EDT | 27.50 | 3.60 | 3.70 | 3.85 | -0.40 | -10.00% | 1 | 527 | 68.04% |
| AI250117C00030000 | 2024-05-02 1:21PM EDT | 30.00 | 3.10 | 3.10 | 3.20 | -0.03 | -0.96% | 2 | 4,268 | 68.12% |
| AI250117C00032500 | 2024-05-02 1:53PM EDT | 32.50 | 2.63 | 2.58 | 2.68 | -0.17 | -6.07% | 1 | 1,674 | 68.12% |
| AI250117C00035000 | 2024-05-01 3:07PM EDT | 35.00 | 2.00 | 2.16 | 2.26 | -0.26 | -11.50% | 1 | 4,571 | 68.26% |
| AI250117C00037500 | 2024-05-02 1:53PM EDT | 37.50 | 1.87 | 1.83 | 2.03 | +0.06 | +3.31% | 1 | 813 | 69.41% |
| AI250117C00040000 | 2024-05-02 1:36PM EDT | 40.00 | 1.59 | 1.56 | 1.61 | -0.05 | -3.05% | 22 | 3,262 | 68.70% |
| AI250117C00042500 | 2024-04-26 10:15AM EDT | 42.50 | 1.39 | 1.33 | 1.42 | 0.00 | - | 1 | 1,002 | 69.31% |
| AI250117C00045000 | 2024-05-01 1:02PM EDT | 45.00 | 1.10 | 1.15 | 1.31 | 0.00 | - | 20 | 1,370 | 70.46% |
| AI250117C00047500 | 2024-04-24 2:34PM EDT | 47.50 | 0.98 | 1.00 | 1.03 | 0.00 | - | 30 | 656 | 69.78% |
| AI250117C00050000 | 2024-05-01 3:47PM EDT | 50.00 | 0.87 | 0.87 | 0.91 | 0.00 | - | 39 | 2,909 | 70.26% |
| AI250117C00052500 | 2024-04-23 10:05AM EDT | 52.50 | 0.75 | 0.76 | 0.80 | 0.00 | - | 2 | 380 | 70.65% |
| AI250117C00055000 | 2024-05-02 1:10PM EDT | 55.00 | 0.71 | 0.67 | 0.71 | -0.02 | -2.74% | 10 | 3,005 | 71.09% |
| AI250117C00060000 | 2024-05-02 1:10PM EDT | 60.00 | 0.56 | 0.53 | 0.57 | -0.01 | -1.75% | 10 | 1,823 | 72.07% |
| AI250117C00065000 | 2024-05-02 1:40PM EDT | 65.00 | 0.46 | 0.43 | 0.47 | +0.02 | +4.55% | 2 | 1,054 | 73.14% |
| AI250117C00070000 | 2024-05-02 12:35PM EDT | 70.00 | 0.39 | 0.36 | 0.39 | +0.02 | +5.41% | 470 | 9,991 | 74.17% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117P00002500 | 2024-04-11 12:38PM EDT | 2.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 373 | 122.66% |
| AI250117P00005000 | 2024-05-01 3:11PM EDT | 5.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 653 | 86.72% |
| AI250117P00007500 | 2024-04-19 2:11PM EDT | 7.50 | 0.20 | 0.00 | 0.26 | 0.00 | - | 4 | 964 | 75.78% |
| AI250117P00010000 | 2024-05-01 2:49PM EDT | 10.00 | 0.35 | 0.33 | 0.42 | 0.00 | - | 1 | 2,792 | 73.44% |
| AI250117P00012500 | 2024-05-02 12:35PM EDT | 12.50 | 0.74 | 0.70 | 0.75 | -0.03 | -3.90% | 400 | 1,526 | 68.95% |
| AI250117P00015000 | 2024-05-01 9:30AM EDT | 15.00 | 1.44 | 1.29 | 1.32 | 0.00 | - | 1 | 2,744 | 66.55% |
| AI250117P00017500 | 2024-05-01 9:53AM EDT | 17.50 | 2.24 | 2.12 | 2.15 | 0.00 | - | 1 | 2,982 | 65.09% |
| AI250117P00020000 | 2024-05-01 2:44PM EDT | 20.00 | 3.20 | 3.20 | 3.25 | 0.00 | - | 14 | 2,232 | 64.26% |
| AI250117P00022500 | 2024-04-30 3:08PM EDT | 22.50 | 4.75 | 4.45 | 4.60 | 0.00 | - | 155 | 2,528 | 63.35% |
| AI250117P00025000 | 2024-05-02 2:01PM EDT | 25.00 | 6.05 | 5.95 | 6.10 | +0.15 | +2.54% | 10 | 2,378 | 62.52% |
| AI250117P00027500 | 2024-04-30 3:15PM EDT | 27.50 | 8.00 | 7.65 | 7.80 | 0.00 | - | 46 | 614 | 62.09% |
| AI250117P00030000 | 2024-05-01 3:07PM EDT | 30.00 | 9.39 | 9.45 | 9.60 | 0.00 | - | 8 | 5,041 | 61.06% |
| AI250117P00032500 | 2024-04-25 12:53PM EDT | 32.50 | 12.45 | 11.40 | 11.55 | 0.00 | - | 2 | 537 | 60.35% |
| AI250117P00035000 | 2024-05-02 2:01PM EDT | 35.00 | 13.55 | 13.40 | 13.60 | +0.22 | +1.65% | 60 | 3,570 | 59.18% |
| AI250117P00037500 | 2024-04-23 1:48PM EDT | 37.50 | 16.24 | 15.55 | 16.25 | 0.00 | - | 6 | 411 | 62.65% |
| AI250117P00040000 | 2024-04-25 12:26PM EDT | 40.00 | 18.95 | 17.80 | 18.00 | 0.00 | - | 1 | 576 | 58.47% |
| AI250117P00042500 | 2024-04-22 10:24AM EDT | 42.50 | 22.00 | 20.05 | 21.00 | 0.00 | - | 19 | 155 | 64.70% |
| AI250117P00045000 | 2024-04-22 12:38PM EDT | 45.00 | 24.10 | 22.35 | 22.60 | 0.00 | - | 9 | 1,885 | 56.64% |
| AI250117P00047500 | 2024-03-28 10:06AM EDT | 47.50 | 22.20 | 24.95 | 26.10 | 0.00 | - | 3 | 61 | 71.68% |
| AI250117P00050000 | 2024-04-22 12:07PM EDT | 50.00 | 28.95 | 27.10 | 27.30 | 0.00 | - | 3 | 235 | 54.20% |
| AI250117P00052500 | 2024-03-27 3:05PM EDT | 52.50 | 27.10 | 29.30 | 29.95 | 0.00 | - | 2 | 2 | 53.61% |
| AI250117P00055000 | 2024-02-26 10:50AM EDT | 55.00 | 30.55 | 29.25 | 29.55 | 0.00 | - | 1 | 82 | 0.00% |
| AI250117P00060000 | 2024-04-19 3:39PM EDT | 60.00 | 39.38 | 36.65 | 38.95 | 0.00 | - | 2 | 3 | 80.57% |
| AI250117P00065000 | 2024-02-20 4:13PM EDT | 65.00 | 39.65 | 36.50 | 38.95 | 0.00 | - | 3 | 21 | 0.00% |
| AI250117P00070000 | 2024-04-24 3:54PM EDT | 70.00 | 47.60 | 46.55 | 47.05 | 0.00 | - | 1 | 8 | 62.89% |
© 2024 Yahoo. All rights reserved.