C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241011C00012000 | 2024-09-30 11:41AM EDT | 12.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI241011C00013000 | 2024-09-18 3:02PM EDT | 13.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI241011C00015000 | 2024-10-03 12:30PM EDT | 15.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI241011C00016000 | 2024-10-04 3:12PM EDT | 16.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241011C00016500 | 2024-10-02 10:53AM EDT | 16.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI241011C00017000 | 2024-10-01 9:30AM EDT | 17.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI241011C00017500 | 2024-09-26 3:42PM EDT | 17.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI241011C00018000 | 2024-09-09 10:11AM EDT | 18.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI241011C00018500 | 2024-10-03 9:38AM EDT | 18.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI241011C00019000 | 2024-10-01 9:51AM EDT | 19.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241011C00019500 | 2024-09-30 10:43AM EDT | 19.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI241011C00020000 | 2024-10-03 2:25PM EDT | 20.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI241011C00020500 | 2024-09-30 11:23AM EDT | 20.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI241011C00021000 | 2024-10-04 3:26PM EDT | 21.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI241011C00021500 | 2024-10-04 1:06PM EDT | 21.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI241011C00022000 | 2024-10-04 3:32PM EDT | 22.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AI241011C00022500 | 2024-10-04 3:27PM EDT | 22.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AI241011C00023000 | 2024-10-04 3:46PM EDT | 23.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| AI241011C00023500 | 2024-10-04 3:43PM EDT | 23.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| AI241011C00024000 | 2024-10-04 3:59PM EDT | 24.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,595 | 0 | 0.00% |
| AI241011C00024500 | 2024-10-04 3:59PM EDT | 24.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,261 | 0 | 6.25% |
| AI241011C00025000 | 2024-10-04 3:59PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4,097 | 0 | 12.50% |
| AI241011C00025500 | 2024-10-04 3:58PM EDT | 25.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 12.50% |
| AI241011C00026000 | 2024-10-04 3:58PM EDT | 26.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| AI241011C00026500 | 2024-10-04 1:46PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AI241011C00027000 | 2024-10-04 3:25PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| AI241011C00027500 | 2024-10-04 12:18PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AI241011C00028000 | 2024-10-04 3:41PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AI241011C00028500 | 2024-09-30 9:57AM EDT | 28.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AI241011C00029000 | 2024-10-04 12:37PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AI241011C00030000 | 2024-10-04 12:27PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI241011C00031000 | 2024-10-04 12:32PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AI241011C00031500 | 2024-10-02 10:12AM EDT | 31.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI241011C00032000 | 2024-10-02 10:15AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI241011C00033000 | 2024-09-18 11:06AM EDT | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI241011C00034000 | 2024-09-30 10:10AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AI241011C00035000 | 2024-10-03 9:48AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241011P00014000 | 2024-09-12 12:18PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI241011P00015000 | 2024-10-01 10:28AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AI241011P00016000 | 2024-10-02 1:03PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AI241011P00016500 | 2024-10-03 12:04PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI241011P00017000 | 2024-10-02 9:30AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI241011P00018000 | 2024-10-04 2:21PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI241011P00019000 | 2024-10-04 2:19PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI241011P00019500 | 2024-10-04 12:35PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| AI241011P00020000 | 2024-10-04 1:42PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| AI241011P00020500 | 2024-10-03 10:49AM EDT | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AI241011P00021000 | 2024-10-04 12:19PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| AI241011P00021500 | 2024-10-04 2:13PM EDT | 21.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| AI241011P00022000 | 2024-10-04 3:08PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| AI241011P00022500 | 2024-10-04 3:34PM EDT | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| AI241011P00023000 | 2024-10-04 3:55PM EDT | 23.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 12.50% |
| AI241011P00023500 | 2024-10-04 3:50PM EDT | 23.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 6.25% |
| AI241011P00024000 | 2024-10-04 3:58PM EDT | 24.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 1.56% |
| AI241011P00024500 | 2024-10-04 1:42PM EDT | 24.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| AI241011P00025000 | 2024-10-04 1:45PM EDT | 25.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AI241011P00025500 | 2024-09-30 2:24PM EDT | 25.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI241011P00026000 | 2024-10-04 3:14PM EDT | 26.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241011P00027000 | 2024-10-04 1:07PM EDT | 27.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241011P00028000 | 2024-10-04 1:50PM EDT | 28.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI241011P00028500 | 2024-09-27 11:31AM EDT | 28.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241011P00029000 | 2024-10-04 9:49AM EDT | 29.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI241011P00029500 | 2024-10-03 9:57AM EDT | 29.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI241011P00030000 | 2024-09-25 12:38PM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241011P00030500 | 2024-10-01 10:20AM EDT | 30.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI241011P00031000 | 2024-10-01 1:31PM EDT | 31.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241011P00031500 | 2024-10-04 9:38AM EDT | 31.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI241011P00032000 | 2024-10-04 9:44AM EDT | 32.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI241011P00032500 | 2024-10-01 1:31PM EDT | 32.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI241011P00033000 | 2024-10-01 1:31PM EDT | 33.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI241011P00034000 | 2024-10-01 9:39AM EDT | 34.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI241011P00035000 | 2024-09-25 11:04AM EDT | 35.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.