C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI231208C00014000 | 2023-12-01 11:33AM EST | 14.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| AI231208C00015000 | 2023-12-01 11:33AM EST | 15.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 0.00% |
| AI231208C00016000 | 2023-12-01 3:09PM EST | 16.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AI231208C00017000 | 2023-12-01 2:21PM EST | 17.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AI231208C00018000 | 2023-11-30 9:37AM EST | 18.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI231208C00019000 | 2023-11-29 10:15AM EST | 19.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AI231208C00019500 | 2023-12-01 3:54PM EST | 19.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI231208C00020000 | 2023-12-01 3:01PM EST | 20.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 34 | 33 | 0.00% |
| AI231208C00020500 | 2023-12-01 11:33AM EST | 20.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AI231208C00021000 | 2023-11-20 10:27AM EST | 21.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AI231208C00022000 | 2023-11-30 10:32AM EST | 22.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| AI231208C00022500 | 2023-12-01 9:32AM EST | 22.50 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AI231208C00023000 | 2023-12-01 1:55PM EST | 23.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| AI231208C00023500 | 2023-11-29 3:49PM EST | 23.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AI231208C00024000 | 2023-12-01 11:22AM EST | 24.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| AI231208C00024500 | 2023-12-01 1:55PM EST | 24.50 | 6.37 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AI231208C00025000 | 2023-12-01 3:32PM EST | 25.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 32 | 200 | 0.00% |
| AI231208C00025500 | 2023-11-30 1:31PM EST | 25.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| AI231208C00026000 | 2023-12-01 2:44PM EST | 26.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 116 | 176 | 0.00% |
| AI231208C00026500 | 2023-12-01 10:17AM EST | 26.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| AI231208C00027000 | 2023-12-01 3:45PM EST | 27.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 68 | 277 | 0.00% |
| AI231208C00027500 | 2023-12-01 1:55PM EST | 27.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 16 | 38 | 0.00% |
| AI231208C00028000 | 2023-12-01 3:55PM EST | 28.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 177 | 424 | 0.00% |
| AI231208C00028500 | 2023-12-01 3:59PM EST | 28.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 82 | 198 | 0.00% |
| AI231208C00029000 | 2023-12-01 3:58PM EST | 29.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 386 | 413 | 0.00% |
| AI231208C00029500 | 2023-12-01 3:57PM EST | 29.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 556 | 206 | 0.00% |
| AI231208C00030000 | 2023-12-01 3:59PM EST | 30.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1,854 | 2,561 | 0.00% |
| AI231208C00030500 | 2023-12-01 3:59PM EST | 30.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 636 | 500 | 0.00% |
| AI231208C00031000 | 2023-12-01 3:59PM EST | 31.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1,913 | 1,833 | 1.56% |
| AI231208C00031500 | 2023-12-01 3:59PM EST | 31.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 488 | 451 | 6.25% |
| AI231208C00032000 | 2023-12-01 3:59PM EST | 32.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2,635 | 2,963 | 6.25% |
| AI231208C00032500 | 2023-12-01 3:57PM EST | 32.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 295 | 233 | 12.50% |
| AI231208C00033000 | 2023-12-01 3:59PM EST | 33.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 799 | 2,372 | 12.50% |
| AI231208C00033500 | 2023-12-01 3:59PM EST | 33.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 266 | 353 | 25.00% |
| AI231208C00034000 | 2023-12-01 3:59PM EST | 34.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 761 | 1,307 | 25.00% |
| AI231208C00034500 | 2023-12-01 3:59PM EST | 34.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 186 | 254 | 25.00% |
| AI231208C00035000 | 2023-12-01 3:58PM EST | 35.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,132 | 4,166 | 25.00% |
| AI231208C00035500 | 2023-12-01 3:59PM EST | 35.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 165 | 205 | 25.00% |
| AI231208C00036000 | 2023-12-01 3:59PM EST | 36.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 325 | 971 | 25.00% |
| AI231208C00036500 | 2023-12-01 3:52PM EST | 36.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 101 | 166 | 25.00% |
| AI231208C00037000 | 2023-12-01 3:59PM EST | 37.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 607 | 5,508 | 50.00% |
| AI231208C00037500 | 2023-12-01 3:58PM EST | 37.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 47 | 112 | 50.00% |
| AI231208C00038000 | 2023-12-01 3:59PM EST | 38.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 89 | 324 | 50.00% |
| AI231208C00038500 | 2023-12-01 3:58PM EST | 38.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 50.00% |
| AI231208C00039000 | 2023-12-01 3:58PM EST | 39.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 142 | 2,754 | 50.00% |
| AI231208C00040000 | 2023-12-01 3:59PM EST | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 326 | 833 | 50.00% |
| AI231208C00041000 | 2023-12-01 3:47PM EST | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 102 | 331 | 50.00% |
| AI231208C00042000 | 2023-12-01 3:45PM EST | 42.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 134 | 267 | 50.00% |
| AI231208C00043000 | 2023-12-01 3:43PM EST | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 41 | 204 | 50.00% |
| AI231208C00044000 | 2023-12-01 3:59PM EST | 44.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 56 | 75 | 50.00% |
| AI231208C00045000 | 2023-12-01 3:39PM EST | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 429 | 555 | 50.00% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI231208P00014000 | 2023-11-07 10:23AM EST | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 50.00% |
| AI231208P00015000 | 2023-12-01 2:00PM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| AI231208P00016000 | 2023-11-29 10:15AM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| AI231208P00017000 | 2023-12-01 3:13PM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 50.00% |
| AI231208P00018000 | 2023-11-30 10:42AM EST | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| AI231208P00019000 | 2023-12-01 3:47PM EST | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 266 | 50.00% |
| AI231208P00019500 | 2023-12-01 1:03PM EST | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| AI231208P00020000 | 2023-12-01 3:55PM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 150 | 50.00% |
| AI231208P00020500 | 2023-12-01 3:35PM EST | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 109 | 50.00% |
| AI231208P00021000 | 2023-12-01 2:56PM EST | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 148 | 212 | 50.00% |
| AI231208P00021500 | 2023-12-01 3:34PM EST | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 79 | 50.00% |
| AI231208P00022000 | 2023-12-01 3:44PM EST | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 179 | 247 | 50.00% |
| AI231208P00022500 | 2023-12-01 3:34PM EST | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 274 | 50.00% |
| AI231208P00023000 | 2023-12-01 3:45PM EST | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 289 | 750 | 50.00% |
| AI231208P00023500 | 2023-12-01 3:48PM EST | 23.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 72 | 80 | 50.00% |
| AI231208P00024000 | 2023-12-01 3:56PM EST | 24.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 194 | 812 | 50.00% |
| AI231208P00024500 | 2023-12-01 3:48PM EST | 24.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 156 | 169 | 50.00% |
| AI231208P00025000 | 2023-12-01 3:59PM EST | 25.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 323 | 1,013 | 50.00% |
| AI231208P00025500 | 2023-12-01 3:58PM EST | 25.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 103 | 50.00% |
| AI231208P00026000 | 2023-12-01 3:54PM EST | 26.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 415 | 938 | 50.00% |
| AI231208P00026500 | 2023-12-01 3:57PM EST | 26.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 110 | 170 | 25.00% |
| AI231208P00027000 | 2023-12-01 3:54PM EST | 27.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 190 | 875 | 25.00% |
| AI231208P00027500 | 2023-12-01 3:59PM EST | 27.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 158 | 166 | 25.00% |
| AI231208P00028000 | 2023-12-01 3:59PM EST | 28.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 586 | 1,434 | 25.00% |
| AI231208P00028500 | 2023-12-01 3:58PM EST | 28.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 155 | 171 | 25.00% |
| AI231208P00029000 | 2023-12-01 3:59PM EST | 29.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1,073 | 1,304 | 12.50% |
| AI231208P00029500 | 2023-12-01 3:49PM EST | 29.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 266 | 199 | 12.50% |
| AI231208P00030000 | 2023-12-01 3:59PM EST | 30.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 612 | 797 | 6.25% |
| AI231208P00030500 | 2023-12-01 3:56PM EST | 30.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 247 | 287 | 3.13% |
| AI231208P00031000 | 2023-12-01 3:59PM EST | 31.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 209 | 301 | 0.00% |
| AI231208P00031500 | 2023-12-01 2:04PM EST | 31.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 51 | 163 | 0.00% |
| AI231208P00032000 | 2023-12-01 3:59PM EST | 32.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 24 | 115 | 0.00% |
| AI231208P00032500 | 2023-12-01 1:04PM EST | 32.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 0.00% |
| AI231208P00033000 | 2023-12-01 3:53PM EST | 33.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 28 | 89 | 0.00% |
| AI231208P00033500 | 2023-12-01 11:44AM EST | 33.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AI231208P00034000 | 2023-12-01 3:49PM EST | 34.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 34 | 87 | 0.00% |
| AI231208P00034500 | 2023-12-01 3:59PM EST | 34.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| AI231208P00035000 | 2023-12-01 1:23PM EST | 35.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 23 | 64 | 0.00% |
| AI231208P00035500 | 2023-12-01 3:06PM EST | 35.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AI231208P00036000 | 2023-12-01 1:33PM EST | 36.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| AI231208P00036500 | 2023-11-29 9:51AM EST | 36.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AI231208P00037000 | 2023-11-29 2:55PM EST | 37.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| AI231208P00037500 | 2023-11-29 12:39PM EST | 37.50 | 7.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AI231208P00038000 | 2023-12-01 10:22AM EST | 38.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| AI231208P00039000 | 2023-12-01 11:40AM EST | 39.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 24 | 32 | 0.00% |
| AI231208P00040000 | 2023-12-01 1:53PM EST | 40.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| AI231208P00041000 | 2023-11-30 11:56AM EST | 41.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AI231208P00042000 | 2023-12-01 3:57PM EST | 42.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| AI231208P00043000 | 2023-12-01 2:58PM EST | 43.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AI231208P00045000 | 2023-12-01 1:54PM EST | 45.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.