C3.ai, Inc. (AI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00012500 | 2024-05-08 9:32AM EDT | 12.50 | 11.50 | 11.10 | 12.50 | 0.00 | - | 3 | 16 | 366.41% |
| AI240517C00015000 | 2024-05-03 11:10AM EDT | 15.00 | 8.74 | 8.60 | 9.00 | 0.00 | - | 1 | 11 | 203.91% |
| AI240517C00016000 | 2024-05-08 9:32AM EDT | 16.00 | 8.00 | 7.60 | 8.00 | 0.00 | - | - | 1 | 179.69% |
| AI240517C00017000 | 2024-04-23 9:47AM EDT | 17.00 | 5.35 | 4.85 | 7.00 | 0.00 | - | - | 1 | 157.03% |
| AI240517C00017500 | 2024-05-08 10:40AM EDT | 17.50 | 6.75 | 4.55 | 6.50 | 0.00 | - | 1 | 185 | 146.09% |
| AI240517C00018000 | 2024-05-10 11:33AM EDT | 18.00 | 5.80 | 5.50 | 6.00 | -0.95 | -14.07% | 1 | 21 | 135.16% |
| AI240517C00018500 | 2024-05-06 12:45PM EDT | 18.50 | 6.40 | 5.05 | 5.50 | 0.00 | - | 1 | 9 | 124.22% |
| AI240517C00019000 | 2024-05-03 9:30AM EDT | 19.00 | 5.15 | 4.50 | 6.00 | 0.00 | - | 1 | 8 | 158.98% |
| AI240517C00019500 | 2024-05-09 2:18PM EDT | 19.50 | 4.75 | 3.35 | 5.50 | 0.00 | - | 11 | 14 | 81.25% |
| AI240517C00020000 | 2024-05-10 2:56PM EDT | 20.00 | 3.90 | 3.80 | 5.00 | -0.36 | -8.45% | 7 | 1,933 | 151.95% |
| AI240517C00020500 | 2024-05-10 11:41AM EDT | 20.50 | 3.24 | 2.18 | 5.00 | -0.91 | -21.93% | 1 | 157 | 98.83% |
| AI240517C00021000 | 2024-05-10 1:05PM EDT | 21.00 | 2.85 | 1.98 | 4.00 | -0.50 | -14.93% | 17 | 305 | 71.48% |
| AI240517C00021500 | 2024-05-10 11:28AM EDT | 21.50 | 2.53 | 2.39 | 2.52 | -0.34 | -11.85% | 2 | 270 | 54.69% |
| AI240517C00022000 | 2024-05-10 1:20PM EDT | 22.00 | 1.93 | 1.73 | 2.08 | -0.52 | -21.22% | 8 | 400 | 63.67% |
| AI240517C00022500 | 2024-05-10 3:59PM EDT | 22.50 | 1.47 | 1.49 | 1.56 | -0.46 | -23.83% | 68 | 8,868 | 49.81% |
| AI240517C00023000 | 2024-05-10 3:26PM EDT | 23.00 | 1.13 | 1.07 | 1.17 | -0.46 | -28.93% | 216 | 1,218 | 48.44% |
| AI240517C00023500 | 2024-05-10 3:56PM EDT | 23.50 | 0.84 | 0.77 | 0.83 | -0.36 | -30.00% | 232 | 393 | 47.07% |
| AI240517C00024000 | 2024-05-10 3:59PM EDT | 24.00 | 0.53 | 0.51 | 0.57 | -0.34 | -39.08% | 1,412 | 1,396 | 47.07% |
| AI240517C00024500 | 2024-05-10 3:59PM EDT | 24.50 | 0.34 | 0.33 | 0.35 | -0.31 | -47.69% | 13,562 | 890 | 45.41% |
| AI240517C00025000 | 2024-05-10 3:48PM EDT | 25.00 | 0.23 | 0.21 | 0.23 | -0.22 | -48.89% | 1,656 | 4,938 | 47.27% |
| AI240517C00025500 | 2024-05-10 3:46PM EDT | 25.50 | 0.14 | 0.13 | 0.14 | -0.17 | -54.84% | 254 | 549 | 47.85% |
| AI240517C00026000 | 2024-05-10 3:29PM EDT | 26.00 | 0.08 | 0.08 | 0.10 | -0.13 | -61.90% | 487 | 719 | 51.17% |
| AI240517C00026500 | 2024-05-10 3:59PM EDT | 26.50 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 890 | 493 | 52.73% |
| AI240517C00027000 | 2024-05-10 3:57PM EDT | 27.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 198 | 1,090 | 55.08% |
| AI240517C00027500 | 2024-05-10 3:49PM EDT | 27.50 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 102 | 4,376 | 60.16% |
| AI240517C00028000 | 2024-05-10 3:31PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 37 | 797 | 60.94% |
| AI240517C00028500 | 2024-05-10 3:45PM EDT | 28.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 1 | 81 | 64.06% |
| AI240517C00029000 | 2024-05-10 2:10PM EDT | 29.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 37 | 152 | 71.88% |
| AI240517C00029500 | 2024-05-06 12:15PM EDT | 29.50 | 0.12 | 0.01 | 0.04 | 0.00 | - | - | 52 | 76.56% |
| AI240517C00030000 | 2024-05-10 3:49PM EDT | 30.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 83 | 5,401 | 78.91% |
| AI240517C00031000 | 2024-05-10 3:30PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 40 | 358 | 84.38% |
| AI240517C00032500 | 2024-05-10 11:19AM EDT | 32.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 54 | 3,085 | 101.56% |
| AI240517C00033000 | 2024-05-09 2:45PM EDT | 33.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 106.25% |
| AI240517C00035000 | 2024-05-09 1:19PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 59 | 4,810 | 103.13% |
| AI240517C00037500 | 2024-05-10 2:41PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,485 | 118.75% |
| AI240517C00040000 | 2024-05-08 12:10PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 3,658 | 143.75% |
| AI240517C00042500 | 2024-05-09 12:59PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,012 | 150.00% |
| AI240517C00045000 | 2024-05-06 10:01AM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 738 | 210.94% |
| AI240517C00047500 | 2024-05-07 10:05AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 109 | 193.75% |
| AI240517C00050000 | 2024-05-03 11:56AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 161 | 218.75% |
| AI240517C00055000 | 2024-05-10 11:28AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 182 | 218.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00012500 | 2024-05-09 9:46AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 431 | 175.00% |
| AI240517P00015000 | 2024-05-10 3:35PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 620 | 131.25% |
| AI240517P00016500 | 2024-04-23 3:50PM EDT | 16.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | - | 2 | 169.92% |
| AI240517P00017000 | 2024-05-03 9:30AM EDT | 17.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 15 | 66 | 158.59% |
| AI240517P00017500 | 2024-05-09 3:06PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,193 | 90.63% |
| AI240517P00018000 | 2024-05-10 2:18PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 4 | 33 | 95.31% |
| AI240517P00018500 | 2024-05-01 9:30AM EDT | 18.50 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 90.63% |
| AI240517P00019000 | 2024-05-08 10:07AM EDT | 19.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 253 | 75.00% |
| AI240517P00019500 | 2024-05-03 12:42PM EDT | 19.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 28 | 697 | 70.31% |
| AI240517P00020000 | 2024-05-10 1:46PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 63 | 2,524 | 66.41% |
| AI240517P00020500 | 2024-05-09 2:12PM EDT | 20.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 77 | 60.94% |
| AI240517P00021000 | 2024-05-10 3:58PM EDT | 21.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 672 | 1,146 | 52.34% |
| AI240517P00021500 | 2024-05-10 3:51PM EDT | 21.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 161 | 418 | 51.56% |
| AI240517P00022000 | 2024-05-10 3:44PM EDT | 22.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 36 | 456 | 46.48% |
| AI240517P00022500 | 2024-05-10 3:37PM EDT | 22.50 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 191 | 11,648 | 43.75% |
| AI240517P00023000 | 2024-05-10 3:47PM EDT | 23.00 | 0.22 | 0.20 | 0.22 | +0.04 | +22.22% | 571 | 1,146 | 42.87% |
| AI240517P00023500 | 2024-05-10 3:54PM EDT | 23.50 | 0.38 | 0.37 | 0.39 | +0.07 | +22.58% | 207 | 436 | 43.07% |
| AI240517P00024000 | 2024-05-10 3:57PM EDT | 24.00 | 0.60 | 0.61 | 0.64 | +0.10 | +20.00% | 580 | 445 | 44.14% |
| AI240517P00024500 | 2024-05-10 3:57PM EDT | 24.50 | 0.89 | 0.91 | 0.95 | +0.03 | +3.49% | 317 | 403 | 44.53% |
| AI240517P00025000 | 2024-05-10 3:56PM EDT | 25.00 | 1.27 | 1.23 | 1.34 | +0.18 | +16.51% | 278 | 4,462 | 47.27% |
| AI240517P00025500 | 2024-05-10 3:37PM EDT | 25.50 | 1.71 | 1.64 | 1.77 | +0.30 | +21.28% | 26 | 125 | 50.20% |
| AI240517P00026000 | 2024-05-10 2:58PM EDT | 26.00 | 2.19 | 0.74 | 2.23 | +0.14 | +6.83% | 45 | 26 | 53.91% |
| AI240517P00026500 | 2024-05-07 3:10PM EDT | 26.50 | 2.12 | 2.05 | 2.75 | 0.00 | - | 5 | 5 | 65.04% |
| AI240517P00027000 | 2024-05-10 3:19PM EDT | 27.00 | 3.14 | 3.00 | 3.20 | +0.14 | +4.67% | 2 | 6 | 64.84% |
| AI240517P00027500 | 2024-05-10 3:52PM EDT | 27.50 | 3.14 | 2.73 | 4.00 | -0.03 | -0.95% | 10 | 1,300 | 111.72% |
| AI240517P00028000 | 2024-04-30 10:04AM EDT | 28.00 | 5.30 | 3.75 | 4.75 | 0.00 | - | - | 1 | 87.50% |
| AI240517P00029000 | 2024-05-03 12:05PM EDT | 29.00 | 4.84 | 4.85 | 7.05 | 0.00 | - | 1 | 3 | 182.23% |
| AI240517P00030000 | 2024-05-10 1:36PM EDT | 30.00 | 6.15 | 5.10 | 6.45 | +0.40 | +6.96% | 16 | 782 | 144.53% |
| AI240517P00032500 | 2024-05-08 1:58PM EDT | 32.50 | 8.32 | 6.80 | 9.65 | 0.00 | - | 5 | 71 | 255.86% |
| AI240517P00035000 | 2024-05-08 9:35AM EDT | 35.00 | 10.80 | 10.95 | 12.10 | 0.00 | - | 2 | 1 | 216.60% |
| AI240517P00037500 | 2024-05-09 10:37AM EDT | 37.50 | 13.05 | 13.45 | 14.20 | 0.00 | - | 1 | 5 | 207.81% |
| AI240517P00040000 | 2024-05-07 3:50PM EDT | 40.00 | 15.40 | 14.05 | 17.10 | 0.00 | - | 1 | 1 | 339.84% |
| AI240517P00042500 | 2024-05-06 10:56AM EDT | 42.50 | 17.80 | 18.30 | 19.65 | 0.00 | - | 6 | 1 | 279.30% |
| AI240517P00045000 | 2024-05-08 10:41AM EDT | 45.00 | 20.70 | 20.75 | 21.20 | 0.00 | - | 3 | 1 | 229.69% |
| AI240517P00047500 | 2024-05-06 10:56AM EDT | 47.50 | 22.80 | 23.25 | 24.65 | 0.00 | - | 7 | 2 | 312.11% |
| AI240517P00050000 | 2024-03-25 10:57AM EDT | 50.00 | 23.00 | 27.35 | 27.85 | 0.00 | - | 1 | 0 | 480.27% |
| AI240517P00055000 | 2024-04-24 10:01AM EDT | 55.00 | 32.55 | 30.75 | 31.65 | 0.00 | - | 2 | 2 | 285.94% |
© 2024 Yahoo. All rights reserved.