C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 27, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI230127C00007000 | 2022-12-23 2:51PM EST | 7.00 | 4.00 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 0.00% |
| AI230127C00009000 | 2023-01-19 9:52AM EST | 9.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI230127C00009500 | 2023-01-23 1:43PM EST | 9.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI230127C00010000 | 2023-01-26 10:57AM EST | 10.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AI230127C00010500 | 2023-01-13 9:32AM EST | 10.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI230127C00011000 | 2023-01-26 9:45AM EST | 11.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI230127C00011500 | 2023-01-25 10:21AM EST | 11.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI230127C00012000 | 2023-01-26 2:55PM EST | 12.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI230127C00012500 | 2023-01-24 3:58PM EST | 12.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AI230127C00013000 | 2023-01-26 3:26PM EST | 13.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI230127C00013500 | 2023-01-26 3:20PM EST | 13.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| AI230127C00014000 | 2023-01-26 3:00PM EST | 14.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| AI230127C00014500 | 2023-01-26 3:53PM EST | 14.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| AI230127C00015000 | 2023-01-26 3:59PM EST | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,522 | 0 | 0.00% |
| AI230127C00016000 | 2023-01-26 3:59PM EST | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
PutsforJanuary 27, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI230127P00009000 | 2023-01-09 2:02PM EST | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI230127P00010000 | 2023-01-10 10:48AM EST | 10.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AI230127P00011000 | 2023-01-17 3:33PM EST | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AI230127P00011500 | 2023-01-19 12:51PM EST | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI230127P00012000 | 2023-01-26 3:13PM EST | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AI230127P00012500 | 2023-01-25 10:08AM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI230127P00013000 | 2023-01-25 12:03PM EST | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AI230127P00013500 | 2023-01-26 11:35AM EST | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI230127P00014000 | 2023-01-26 1:32PM EST | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AI230127P00014500 | 2023-01-26 3:19PM EST | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AI230127P00015000 | 2023-01-26 1:37PM EST | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| AI230127P00015500 | 2023-01-26 3:20PM EST | 15.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI230127P00016000 | 2023-01-26 2:58PM EST | 16.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI230127P00017000 | 2023-01-23 10:19AM EST | 17.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI230127P00018000 | 2023-01-04 12:21PM EST | 18.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
