C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00014000 | 2024-05-03 11:49AM EDT | 14.00 | 10.05 | 10.00 | 10.30 | +2.25 | +28.85% | 8 | 0 | 194.53% |
| AI240510C00017000 | 2024-05-01 9:56AM EDT | 17.00 | 5.75 | 6.95 | 7.30 | 0.00 | - | 1 | 1 | 120.31% |
| AI240510C00018000 | 2024-04-24 10:23AM EDT | 18.00 | 6.08 | 6.05 | 6.30 | +1.33 | +28.00% | 5 | 6 | 121.88% |
| AI240510C00018500 | 2024-04-23 3:27PM EDT | 18.50 | 4.06 | 5.40 | 5.85 | 0.00 | - | - | 1 | 95.31% |
| AI240510C00019000 | 2024-04-30 3:59PM EDT | 19.00 | 3.65 | 4.90 | 5.30 | 0.00 | - | 3 | 6 | 71.88% |
| AI240510C00020000 | 2024-05-03 2:30PM EDT | 20.00 | 4.18 | 3.35 | 4.25 | +1.12 | +36.60% | 1 | 110 | 99.61% |
| AI240510C00020500 | 2024-04-30 3:30PM EDT | 20.50 | 2.26 | 3.10 | 3.90 | 0.00 | - | 3 | 3 | 110.55% |
| AI240510C00021000 | 2024-05-03 11:49AM EDT | 21.00 | 3.10 | 3.00 | 3.40 | +0.77 | +33.05% | 32 | 83 | 71.68% |
| AI240510C00021500 | 2024-05-02 11:06AM EDT | 21.50 | 2.33 | 2.29 | 2.77 | +0.73 | +45.62% | 168 | 154 | 72.27% |
| AI240510C00022000 | 2024-05-03 2:25PM EDT | 22.00 | 2.14 | 2.18 | 2.32 | +0.72 | +50.70% | 170 | 351 | 59.57% |
| AI240510C00022500 | 2024-05-03 2:09PM EDT | 22.50 | 1.99 | 1.74 | 1.82 | +0.87 | +77.68% | 118 | 546 | 52.54% |
| AI240510C00023000 | 2024-05-03 2:24PM EDT | 23.00 | 1.31 | 1.28 | 1.40 | +0.52 | +65.82% | 237 | 1,160 | 52.44% |
| AI240510C00023500 | 2024-05-03 2:34PM EDT | 23.50 | 1.00 | 0.98 | 1.01 | +0.44 | +78.57% | 1,006 | 667 | 48.05% |
| AI240510C00024000 | 2024-05-03 2:31PM EDT | 24.00 | 0.74 | 0.70 | 0.72 | +0.34 | +85.00% | 751 | 684 | 47.46% |
| AI240510C00024500 | 2024-05-03 2:33PM EDT | 24.50 | 0.50 | 0.49 | 0.50 | +0.21 | +72.41% | 5,001 | 811 | 47.85% |
| AI240510C00025000 | 2024-05-03 2:34PM EDT | 25.00 | 0.33 | 0.32 | 0.33 | +0.14 | +73.68% | 14,273 | 1,996 | 47.75% |
| AI240510C00025500 | 2024-05-03 2:33PM EDT | 25.50 | 0.22 | 0.19 | 0.23 | +0.09 | +69.23% | 377 | 629 | 49.81% |
| AI240510C00026000 | 2024-05-03 2:20PM EDT | 26.00 | 0.12 | 0.12 | 0.15 | +0.01 | +9.09% | 1,180 | 406 | 50.59% |
| AI240510C00026500 | 2024-05-03 2:00PM EDT | 26.50 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 426 | 153 | 50.39% |
| AI240510C00027000 | 2024-05-03 2:14PM EDT | 27.00 | 0.06 | 0.04 | 0.08 | +0.02 | +50.00% | 105 | 942 | 51.95% |
| AI240510C00028000 | 2024-05-01 2:53PM EDT | 28.00 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 4 | 134 | 52.34% |
| AI240510C00029000 | 2024-05-03 10:10AM EDT | 29.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 6 | 286 | 66.41% |
| AI240510C00030000 | 2024-05-03 1:23PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 175 | 65.63% |
| AI240510C00031000 | 2024-04-25 1:45PM EDT | 31.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 93 | 76.56% |
| AI240510C00032000 | 2024-04-29 1:22PM EDT | 32.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 23 | 190.04% |
| AI240510C00033000 | 2024-05-02 2:10PM EDT | 33.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 62 | 202.54% |
| AI240510C00034000 | 2024-04-19 10:05AM EDT | 34.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 30 | 64 | 214.26% |
| AI240510C00035000 | 2024-04-25 3:56PM EDT | 35.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 209.96% |
| AI240510C00036000 | 2024-04-16 11:30AM EDT | 36.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 203.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00014000 | 2024-04-16 10:57AM EDT | 14.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 380 | 137.50% |
| AI240510P00015000 | 2024-04-23 10:58AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 52 | 125.00% |
| AI240510P00016000 | 2024-04-24 11:01AM EDT | 16.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 11 | 108 | 169.53% |
| AI240510P00017000 | 2024-04-29 11:21AM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 106.25% |
| AI240510P00017500 | 2024-04-30 3:48PM EDT | 17.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 14 | 103.13% |
| AI240510P00018000 | 2024-05-01 1:58PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 46 | 78.13% |
| AI240510P00018500 | 2024-04-30 12:37PM EDT | 18.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 87.50% |
| AI240510P00019000 | 2024-05-03 1:58PM EDT | 19.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 35 | 564 | 89.06% |
| AI240510P00019500 | 2024-05-01 10:58AM EDT | 19.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 66 | 68.75% |
| AI240510P00020000 | 2024-05-03 1:28PM EDT | 20.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 702 | 819 | 68.75% |
| AI240510P00020500 | 2024-05-03 2:03PM EDT | 20.50 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 25 | 890 | 60.94% |
| AI240510P00021000 | 2024-05-03 1:45PM EDT | 21.00 | 0.03 | 0.02 | 0.06 | -0.06 | -66.67% | 327 | 820 | 56.64% |
| AI240510P00021500 | 2024-05-03 12:55PM EDT | 21.50 | 0.05 | 0.03 | 0.06 | -0.10 | -66.67% | 116 | 325 | 50.00% |
| AI240510P00022000 | 2024-05-03 2:24PM EDT | 22.00 | 0.07 | 0.06 | 0.09 | -0.17 | -70.83% | 165 | 1,076 | 50.00% |
| AI240510P00022500 | 2024-05-03 1:54PM EDT | 22.50 | 0.12 | 0.11 | 0.14 | -0.27 | -69.23% | 79 | 294 | 47.07% |
| AI240510P00023000 | 2024-05-03 2:24PM EDT | 23.00 | 0.22 | 0.19 | 0.23 | -0.38 | -63.33% | 232 | 334 | 45.31% |
| AI240510P00023500 | 2024-05-03 2:34PM EDT | 23.50 | 0.34 | 0.34 | 0.36 | -0.72 | -67.92% | 651 | 214 | 43.36% |
| AI240510P00024000 | 2024-05-03 2:30PM EDT | 24.00 | 0.57 | 0.54 | 0.58 | -0.63 | -52.50% | 331 | 451 | 43.95% |
| AI240510P00024500 | 2024-05-03 2:28PM EDT | 24.50 | 0.84 | 0.80 | 0.85 | -0.70 | -45.45% | 162 | 28 | 43.46% |
| AI240510P00025000 | 2024-05-03 12:11PM EDT | 25.00 | 1.05 | 1.15 | 1.19 | -1.06 | -50.24% | 9 | 150 | 43.75% |
| AI240510P00025500 | 2024-05-02 3:13PM EDT | 25.50 | 2.40 | 1.50 | 1.75 | 0.00 | - | 7 | 10 | 59.38% |
| AI240510P00026000 | 2024-05-02 11:02AM EDT | 26.00 | 1.92 | 1.85 | 2.16 | -1.23 | -39.05% | 3 | 82 | 60.94% |
| AI240510P00027000 | 2024-05-03 1:55PM EDT | 27.00 | 3.05 | 2.72 | 2.96 | -1.90 | -38.38% | 2 | 22 | 50.00% |
| AI240510P00028000 | 2024-05-02 9:36AM EDT | 28.00 | 5.10 | 3.75 | 4.10 | 0.00 | - | 1 | 18 | 50.00% |
| AI240510P00029000 | 2024-04-30 9:35AM EDT | 29.00 | 6.16 | 4.70 | 5.05 | 0.00 | - | 1 | 7 | 91.41% |
| AI240510P00030000 | 2024-05-01 3:00PM EDT | 30.00 | 6.50 | 5.70 | 6.30 | 0.00 | - | 1 | 4 | 93.75% |
| AI240510P00031000 | 2024-04-04 10:12AM EDT | 31.00 | 5.80 | 6.80 | 7.05 | 0.00 | - | 3 | 0 | 76.56% |
| AI240510P00032000 | 2024-04-05 12:57PM EDT | 32.00 | 6.96 | 7.70 | 7.95 | 0.00 | - | 4 | 0 | 98.44% |
| AI240510P00033000 | 2024-05-01 3:24PM EDT | 33.00 | 9.75 | 8.60 | 9.00 | 0.00 | - | 1 | 0 | 123.83% |
| AI240510P00037000 | 2024-04-02 12:59PM EDT | 37.00 | 11.33 | 13.65 | 14.95 | 0.00 | - | - | 0 | 320.70% |
© 2024 Yahoo. All rights reserved.