AI - C3.ai, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI230609C00005000 | 2023-06-01 11:59AM EDT | 5.00 | 31.11 | 26.70 | 27.70 | 0.00 | - | 8 | 0 | 917.19% |
| AI230609C00009000 | 2023-06-02 3:51PM EDT | 9.00 | 23.20 | 22.90 | 23.50 | -1.60 | -6.45% | 7 | 0 | 550.78% |
| AI230609C00010000 | 2023-06-01 1:37PM EDT | 10.00 | 24.60 | 21.80 | 22.60 | 0.00 | - | 19 | 1 | 546.88% |
| AI230609C00011000 | 2023-06-01 2:22PM EDT | 11.00 | 23.80 | 20.80 | 21.80 | 0.00 | - | 3 | 0 | 348.44% |
| AI230609C00012000 | 2023-06-02 9:58AM EDT | 12.00 | 21.90 | 19.80 | 20.50 | -1.10 | -4.78% | 1 | 0 | 434.38% |
| AI230609C00013000 | 2023-06-02 3:51PM EDT | 13.00 | 19.20 | 18.80 | 19.50 | -1.60 | -7.69% | 10 | 1 | 402.34% |
| AI230609C00014000 | 2023-06-02 12:11PM EDT | 14.00 | 18.80 | 17.90 | 18.50 | -3.00 | -13.76% | 1 | 0 | 373.05% |
| AI230609C00015000 | 2023-06-02 10:57AM EDT | 15.00 | 18.10 | 17.00 | 17.50 | -1.60 | -8.12% | 2 | 1 | 345.70% |
| AI230609C00016000 | 2023-06-01 1:49PM EDT | 16.00 | 18.70 | 15.80 | 16.70 | 0.00 | - | 30 | 3 | 368.75% |
| AI230609C00017000 | 2023-06-02 3:11PM EDT | 17.00 | 14.20 | 15.00 | 15.50 | -3.40 | -19.32% | 1 | 3 | 296.09% |
| AI230609C00018000 | 2023-06-01 3:02PM EDT | 18.00 | 17.60 | 13.80 | 14.50 | 0.00 | - | 36 | 5 | 273.44% |
| AI230609C00019000 | 2023-06-02 2:07PM EDT | 19.00 | 12.20 | 13.00 | 13.40 | -3.24 | -20.98% | 15 | 14 | 225.00% |
| AI230609C00020000 | 2023-06-02 1:59PM EDT | 20.00 | 11.50 | 11.90 | 12.50 | -3.40 | -22.82% | 3 | 27 | 231.25% |
| AI230609C00021000 | 2023-06-02 2:31PM EDT | 21.00 | 10.30 | 10.90 | 11.50 | -4.10 | -28.47% | 104 | 280 | 211.72% |
| AI230609C00021500 | 2023-06-01 1:05PM EDT | 21.50 | 12.80 | 10.30 | 11.20 | 0.00 | - | 23 | 28 | 236.13% |
| AI230609C00022000 | 2023-06-01 3:43PM EDT | 22.00 | 12.80 | 9.80 | 10.60 | 0.00 | - | 25 | 155 | 210.16% |
| AI230609C00022500 | 2023-06-01 1:14PM EDT | 22.50 | 12.30 | 9.40 | 10.10 | 0.00 | - | 24 | 33 | 200.39% |
| AI230609C00023000 | 2023-06-02 12:14PM EDT | 23.00 | 9.70 | 9.00 | 9.50 | -1.90 | -16.38% | 9 | 161 | 174.61% |
| AI230609C00023500 | 2023-06-02 1:26PM EDT | 23.50 | 8.80 | 8.50 | 9.00 | -0.78 | -8.14% | 14 | 25 | 165.63% |
| AI230609C00024000 | 2023-06-02 12:51PM EDT | 24.00 | 8.00 | 8.00 | 8.50 | -2.44 | -23.37% | 3 | 176 | 156.84% |
| AI230609C00024500 | 2023-06-02 2:38PM EDT | 24.50 | 6.90 | 7.60 | 8.00 | -2.90 | -29.59% | 3 | 18 | 102.34% |
| AI230609C00025000 | 2023-06-02 3:41PM EDT | 25.00 | 7.63 | 7.10 | 7.50 | -2.17 | -22.14% | 88 | 399 | 96.09% |
| AI230609C00025500 | 2023-06-02 3:35PM EDT | 25.50 | 6.89 | 6.60 | 7.10 | -3.31 | -32.45% | 7 | 104 | 104.30% |
| AI230609C00026000 | 2023-06-02 3:59PM EDT | 26.00 | 6.33 | 6.20 | 6.60 | -2.67 | -29.67% | 71 | 324 | 107.23% |
| AI230609C00026500 | 2023-06-02 1:01PM EDT | 26.50 | 5.65 | 5.70 | 6.20 | -2.75 | -32.74% | 8 | 43 | 107.62% |
| AI230609C00027000 | 2023-06-02 3:28PM EDT | 27.00 | 5.36 | 5.30 | 5.70 | -3.44 | -39.09% | 26 | 411 | 106.45% |
| AI230609C00027500 | 2023-06-02 3:58PM EDT | 27.50 | 5.00 | 4.90 | 5.20 | -2.30 | -31.51% | 9 | 102 | 104.10% |
| AI230609C00028000 | 2023-06-02 3:30PM EDT | 28.00 | 4.50 | 4.50 | 4.80 | -2.62 | -36.80% | 108 | 454 | 105.86% |
| AI230609C00028500 | 2023-06-02 3:57PM EDT | 28.50 | 4.30 | 4.10 | 4.40 | -2.40 | -35.82% | 45 | 95 | 105.66% |
| AI230609C00029000 | 2023-06-02 3:49PM EDT | 29.00 | 3.79 | 3.80 | 4.00 | -2.89 | -43.26% | 570 | 172 | 108.01% |
| AI230609C00029500 | 2023-06-02 3:42PM EDT | 29.50 | 3.42 | 3.40 | 3.70 | -2.98 | -46.56% | 38 | 102 | 108.79% |
| AI230609C00030000 | 2023-06-02 3:57PM EDT | 30.00 | 3.20 | 3.10 | 3.30 | -2.30 | -41.82% | 761 | 768 | 108.01% |
| AI230609C00030500 | 2023-06-02 3:46PM EDT | 30.50 | 2.85 | 2.85 | 3.10 | -2.35 | -45.19% | 48 | 602 | 113.87% |
| AI230609C00031000 | 2023-06-02 3:58PM EDT | 31.00 | 2.65 | 2.55 | 2.75 | -2.15 | -44.79% | 495 | 510 | 112.01% |
| AI230609C00031500 | 2023-06-02 3:56PM EDT | 31.50 | 2.36 | 2.30 | 2.50 | -2.14 | -47.56% | 804 | 387 | 113.48% |
| AI230609C00032000 | 2023-06-02 3:59PM EDT | 32.00 | 2.16 | 2.10 | 2.20 | -1.84 | -46.00% | 3,552 | 667 | 113.77% |
| AI230609C00032500 | 2023-06-02 3:59PM EDT | 32.50 | 1.95 | 1.90 | 2.05 | -1.75 | -47.30% | 1,219 | 344 | 117.09% |
| AI230609C00033000 | 2023-06-02 3:59PM EDT | 33.00 | 1.75 | 1.70 | 1.85 | -1.85 | -51.39% | 2,356 | 419 | 117.97% |
| AI230609C00034000 | 2023-06-02 3:59PM EDT | 34.00 | 1.40 | 1.40 | 1.50 | -1.70 | -54.84% | 4,390 | 1,229 | 121.00% |
| AI230609C00035000 | 2023-06-02 3:59PM EDT | 35.00 | 1.15 | 1.10 | 1.20 | -1.38 | -54.55% | 4,235 | 1,878 | 121.88% |
| AI230609C00036000 | 2023-06-02 3:59PM EDT | 36.00 | 0.98 | 0.90 | 1.00 | -1.22 | -55.45% | 1,655 | 865 | 125.68% |
| AI230609C00037000 | 2023-06-02 3:59PM EDT | 37.00 | 0.80 | 0.70 | 0.85 | -1.09 | -57.67% | 701 | 850 | 128.32% |
| AI230609C00038000 | 2023-06-02 3:57PM EDT | 38.00 | 0.60 | 0.60 | 0.65 | -1.00 | -62.50% | 1,000 | 1,147 | 130.37% |
| AI230609C00039000 | 2023-06-02 3:53PM EDT | 39.00 | 0.60 | 0.50 | 0.60 | -0.82 | -57.75% | 351 | 1,890 | 136.23% |
| AI230609C00040000 | 2023-06-02 3:59PM EDT | 40.00 | 0.45 | 0.40 | 0.45 | -0.80 | -64.00% | 4,014 | 6,128 | 135.94% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI230609P00010000 | 2023-05-26 12:15PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 50.00% |
| AI230609P00011000 | 2023-05-11 2:06PM EDT | 11.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 22 | 328.13% |
| AI230609P00012000 | 2023-05-30 12:41PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 303.13% |
| AI230609P00013000 | 2023-05-30 3:34PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 279.69% |
| AI230609P00014000 | 2023-05-31 9:32AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 223 | 259.38% |
| AI230609P00015000 | 2023-06-01 12:46PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 167 | 237.50% |
| AI230609P00016000 | 2023-06-01 9:34AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 204 | 220.31% |
| AI230609P00017000 | 2023-06-01 12:03PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 101 | 361 | 203.13% |
| AI230609P00018000 | 2023-06-01 2:59PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 72 | 337 | 185.94% |
| AI230609P00019000 | 2023-06-02 1:11PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 321 | 170.31% |
| AI230609P00020000 | 2023-06-02 3:59PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 864 | 716 | 171.88% |
| AI230609P00021000 | 2023-06-02 2:57PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 396 | 156.25% |
| AI230609P00021500 | 2023-06-02 3:33PM EDT | 21.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 26 | 123 | 148.44% |
| AI230609P00022000 | 2023-06-02 3:58PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 264 | 476 | 141.41% |
| AI230609P00022500 | 2023-06-02 3:58PM EDT | 22.50 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 149 | 74 | 143.75% |
| AI230609P00023000 | 2023-06-02 3:37PM EDT | 23.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 87 | 222 | 136.72% |
| AI230609P00023500 | 2023-06-02 3:51PM EDT | 23.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 85 | 100 | 136.33% |
| AI230609P00024000 | 2023-06-02 3:58PM EDT | 24.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 327 | 449 | 134.77% |
| AI230609P00024500 | 2023-06-02 3:26PM EDT | 24.50 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 49 | 151 | 126.95% |
| AI230609P00025000 | 2023-06-02 3:59PM EDT | 25.00 | 0.17 | 0.15 | 0.20 | -0.01 | -5.56% | 1,154 | 1,161 | 128.91% |
| AI230609P00025500 | 2023-06-02 3:21PM EDT | 25.50 | 0.25 | 0.15 | 0.25 | +0.08 | +47.06% | 1,685 | 374 | 125.20% |
| AI230609P00026000 | 2023-06-02 3:56PM EDT | 26.00 | 0.21 | 0.20 | 0.25 | -0.02 | -8.70% | 956 | 436 | 120.70% |
| AI230609P00026500 | 2023-06-02 3:59PM EDT | 26.50 | 0.27 | 0.25 | 0.30 | +0.02 | +8.00% | 162 | 190 | 119.14% |
| AI230609P00027000 | 2023-06-02 3:59PM EDT | 27.00 | 0.35 | 0.30 | 0.40 | +0.08 | +29.63% | 898 | 448 | 119.34% |
| AI230609P00027500 | 2023-06-02 3:59PM EDT | 27.50 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 417 | 911 | 118.16% |
| AI230609P00028000 | 2023-06-02 3:58PM EDT | 28.00 | 0.55 | 0.50 | 0.60 | +0.12 | +27.91% | 843 | 0 | 120.31% |
| AI230609P00028500 | 2023-06-02 3:58PM EDT | 28.50 | 0.70 | 0.60 | 0.70 | +0.19 | +37.25% | 260 | 0 | 118.85% |
| AI230609P00029000 | 2023-06-02 3:59PM EDT | 29.00 | 0.80 | 0.75 | 0.85 | +0.20 | +33.33% | 2,011 | 568 | 120.02% |
| AI230609P00029500 | 2023-06-02 3:58PM EDT | 29.50 | 0.95 | 0.90 | 0.95 | +0.22 | +30.14% | 612 | 142 | 118.07% |
| AI230609P00030000 | 2023-06-02 3:59PM EDT | 30.00 | 1.14 | 1.10 | 1.15 | +0.28 | +32.56% | 4,803 | 2,168 | 120.02% |
| AI230609P00030500 | 2023-06-02 3:40PM EDT | 30.50 | 1.45 | 1.35 | 1.40 | +0.55 | +61.11% | 1,297 | 266 | 123.63% |
| AI230609P00031000 | 2023-06-02 3:59PM EDT | 31.00 | 1.55 | 1.50 | 1.60 | +0.35 | +29.17% | 2,258 | 325 | 121.48% |
| AI230609P00031500 | 2023-06-02 3:59PM EDT | 31.50 | 1.80 | 1.75 | 1.95 | +0.45 | +33.33% | 1,629 | 271 | 125.59% |
| AI230609P00032000 | 2023-06-02 3:59PM EDT | 32.00 | 2.05 | 2.05 | 2.15 | +0.60 | +41.38% | 1,842 | 490 | 125.68% |
| AI230609P00032500 | 2023-06-02 3:58PM EDT | 32.50 | 2.35 | 2.30 | 2.45 | +0.60 | +34.29% | 1,117 | 0 | 126.07% |
| AI230609P00033000 | 2023-06-02 3:56PM EDT | 33.00 | 2.71 | 2.60 | 2.75 | +0.81 | +42.63% | 1,808 | 776 | 126.95% |
| AI230609P00034000 | 2023-06-02 3:58PM EDT | 34.00 | 3.30 | 3.30 | 3.50 | +0.91 | +38.08% | 627 | 459 | 133.11% |
| AI230609P00035000 | 2023-06-02 3:55PM EDT | 35.00 | 4.10 | 4.00 | 4.20 | +1.14 | +38.51% | 902 | 1,053 | 134.57% |
| AI230609P00036000 | 2023-06-02 3:15PM EDT | 36.00 | 5.40 | 4.80 | 5.00 | +1.90 | +54.29% | 163 | 369 | 139.06% |
| AI230609P00037000 | 2023-06-02 3:56PM EDT | 37.00 | 5.80 | 5.60 | 5.80 | +1.50 | +34.88% | 117 | 304 | 141.21% |
| AI230609P00038000 | 2023-06-02 3:40PM EDT | 38.00 | 6.38 | 6.40 | 6.70 | +1.28 | +25.10% | 67 | 686 | 144.34% |
| AI230609P00039000 | 2023-06-02 3:17PM EDT | 39.00 | 7.75 | 7.30 | 7.60 | +1.92 | +32.93% | 152 | 784 | 149.22% |
| AI230609P00040000 | 2023-06-02 3:56PM EDT | 40.00 | 8.50 | 8.20 | 8.50 | +1.40 | +19.72% | 168 | 2,243 | 152.73% |
© 2023 Yahoo. All rights reserved.