C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00012500 | 2024-04-22 12:15PM EDT | 12.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240517C00015000 | 2024-04-25 9:35AM EDT | 15.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240517C00017000 | 2024-04-23 9:47AM EDT | 17.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240517C00017500 | 2024-05-01 3:19PM EDT | 17.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240517C00018000 | 2024-05-01 1:41PM EDT | 18.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240517C00018500 | 2024-04-26 11:37AM EDT | 18.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240517C00019000 | 2024-04-23 11:01AM EDT | 19.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240517C00019500 | 2024-04-22 12:05PM EDT | 19.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240517C00020000 | 2024-05-01 3:06PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| AI240517C00020500 | 2024-04-30 11:20AM EDT | 20.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AI240517C00021000 | 2024-05-01 1:45PM EDT | 21.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240517C00021500 | 2024-05-01 3:38PM EDT | 21.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AI240517C00022000 | 2024-05-01 3:53PM EDT | 22.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AI240517C00022500 | 2024-05-01 3:23PM EDT | 22.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| AI240517C00023000 | 2024-05-01 3:11PM EDT | 23.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2,938 | 0 | 1.56% |
| AI240517C00023500 | 2024-05-01 3:36PM EDT | 23.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| AI240517C00024000 | 2024-05-01 3:22PM EDT | 24.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AI240517C00024500 | 2024-05-01 3:59PM EDT | 24.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AI240517C00025000 | 2024-05-01 3:59PM EDT | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,084 | 0 | 12.50% |
| AI240517C00025500 | 2024-05-01 3:59PM EDT | 25.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AI240517C00026000 | 2024-05-01 3:59PM EDT | 26.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AI240517C00026500 | 2024-05-01 3:21PM EDT | 26.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| AI240517C00027000 | 2024-05-01 2:39PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AI240517C00027500 | 2024-05-01 3:54PM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 25.00% |
| AI240517C00028000 | 2024-05-01 3:26PM EDT | 28.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AI240517C00029000 | 2024-05-01 3:01PM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| AI240517C00030000 | 2024-05-01 3:57PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| AI240517C00031000 | 2024-04-29 10:11AM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AI240517C00032500 | 2024-05-01 3:21PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AI240517C00035000 | 2024-05-01 3:25PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AI240517C00037500 | 2024-04-26 3:06PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240517C00040000 | 2024-05-01 1:10PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AI240517C00042500 | 2024-04-29 10:47AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240517C00045000 | 2024-04-30 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240517C00047500 | 2024-04-23 1:26PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AI240517C00050000 | 2024-04-03 10:49AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240517C00055000 | 2024-04-09 1:54PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00012500 | 2024-04-25 9:43AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240517P00015000 | 2024-04-29 9:41AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240517P00016500 | 2024-04-23 3:50PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AI240517P00017000 | 2024-04-26 3:44PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AI240517P00017500 | 2024-05-01 3:11PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AI240517P00018000 | 2024-04-26 3:09PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240517P00018500 | 2024-05-01 9:30AM EDT | 18.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240517P00019000 | 2024-04-30 2:54PM EDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AI240517P00019500 | 2024-05-01 12:10PM EDT | 19.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240517P00020000 | 2024-05-01 3:04PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| AI240517P00020500 | 2024-05-01 3:06PM EDT | 20.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AI240517P00021000 | 2024-05-01 3:52PM EDT | 21.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| AI240517P00021500 | 2024-05-01 2:40PM EDT | 21.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AI240517P00022000 | 2024-05-01 3:38PM EDT | 22.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AI240517P00022500 | 2024-05-01 3:37PM EDT | 22.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| AI240517P00023000 | 2024-05-01 3:50PM EDT | 23.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AI240517P00023500 | 2024-05-01 3:20PM EDT | 23.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AI240517P00024000 | 2024-05-01 1:32PM EDT | 24.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240517P00024500 | 2024-04-30 3:55PM EDT | 24.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AI240517P00025000 | 2024-05-01 3:23PM EDT | 25.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AI240517P00025500 | 2024-04-30 10:17AM EDT | 25.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240517P00026000 | 2024-05-01 10:35AM EDT | 26.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240517P00027000 | 2024-05-01 3:05PM EDT | 27.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240517P00027500 | 2024-04-30 2:13PM EDT | 27.50 | 4.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240517P00029000 | 2024-04-30 10:28AM EDT | 29.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240517P00030000 | 2024-05-01 3:42PM EDT | 30.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240517P00032500 | 2024-05-01 2:39PM EDT | 32.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240517P00035000 | 2024-04-17 3:04PM EDT | 35.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| AI240517P00037500 | 2024-04-11 1:02PM EDT | 37.50 | 14.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240517P00040000 | 2024-04-10 3:00PM EDT | 40.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3,570 | 0 | 0.00% |
| AI240517P00042500 | 2024-04-10 3:03PM EDT | 42.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AI240517P00045000 | 2024-04-24 10:01AM EDT | 45.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240517P00047500 | 2024-04-15 9:45AM EDT | 47.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240517P00050000 | 2024-03-25 10:57AM EDT | 50.00 | 23.00 | 27.35 | 27.85 | 0.00 | - | 1 | 0 | 223.44% |
| AI240517P00055000 | 2024-04-24 10:01AM EDT | 55.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.