C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240524C00016000 | 2024-04-22 11:56AM EDT | 16.00 | 5.25 | 6.15 | 9.90 | 0.00 | - | - | 10 | 261.33% |
| AI240524C00017000 | 2024-04-15 10:20AM EDT | 17.00 | 4.98 | 5.55 | 8.25 | 0.00 | - | - | 1 | 192.87% |
| AI240524C00018000 | 2024-04-24 11:44AM EDT | 18.00 | 4.40 | 5.95 | 6.30 | 0.00 | - | 1 | 17 | 75.00% |
| AI240524C00019000 | 2024-04-30 10:05AM EDT | 19.00 | 4.20 | 4.20 | 5.35 | 0.00 | - | 6 | 44 | 88.87% |
| AI240524C00020000 | 2024-05-03 2:17PM EDT | 20.00 | 4.15 | 4.05 | 4.30 | +0.75 | +22.06% | 18 | 22 | 58.20% |
| AI240524C00021000 | 2024-05-03 3:31PM EDT | 21.00 | 3.38 | 2.54 | 3.40 | +1.08 | +46.96% | 9 | 238 | 64.06% |
| AI240524C00022000 | 2024-05-03 2:46PM EDT | 22.00 | 2.55 | 2.31 | 2.63 | +0.60 | +30.77% | 25 | 152 | 53.61% |
| AI240524C00023000 | 2024-05-03 3:53PM EDT | 23.00 | 2.03 | 1.61 | 1.92 | +0.63 | +45.00% | 39 | 328 | 52.15% |
| AI240524C00024000 | 2024-05-03 3:57PM EDT | 24.00 | 1.33 | 1.27 | 1.35 | +0.36 | +37.11% | 75 | 268 | 56.15% |
| AI240524C00025000 | 2024-05-03 3:51PM EDT | 25.00 | 0.94 | 0.88 | 1.04 | +0.30 | +46.88% | 178 | 503 | 59.18% |
| AI240524C00026000 | 2024-05-03 3:40PM EDT | 26.00 | 0.61 | 0.58 | 0.62 | +0.25 | +69.44% | 309 | 180 | 56.93% |
| AI240524C00027000 | 2024-05-03 3:23PM EDT | 27.00 | 0.41 | 0.21 | 0.42 | +0.06 | +17.14% | 60 | 192 | 52.93% |
| AI240524C00028000 | 2024-05-03 3:04PM EDT | 28.00 | 0.28 | 0.25 | 0.29 | +0.08 | +40.00% | 32 | 229 | 59.57% |
| AI240524C00029000 | 2024-05-03 2:43PM EDT | 29.00 | 0.18 | 0.17 | 0.21 | +0.02 | +12.50% | 45 | 105 | 61.72% |
| AI240524C00030000 | 2024-05-03 2:15PM EDT | 30.00 | 0.14 | 0.12 | 0.15 | +0.03 | +27.27% | 142 | 344 | 63.67% |
| AI240524C00031000 | 2024-05-03 3:22PM EDT | 31.00 | 0.09 | 0.09 | 0.12 | +0.02 | +28.57% | 44 | 111 | 66.80% |
| AI240524C00032000 | 2024-05-03 12:57PM EDT | 32.00 | 0.14 | 0.06 | 0.08 | +0.08 | +133.33% | 5 | 154 | 67.58% |
| AI240524C00033000 | 2024-05-03 1:55PM EDT | 33.00 | 0.05 | 0.05 | 0.12 | -0.17 | -77.27% | 6 | 136 | 75.78% |
| AI240524C00034000 | 2024-05-03 3:22PM EDT | 34.00 | 0.06 | 0.02 | 0.11 | -0.18 | -75.00% | 20 | 54 | 77.73% |
| AI240524C00035000 | 2024-05-03 12:28PM EDT | 35.00 | 0.09 | 0.01 | 0.08 | +0.06 | +200.00% | 2 | 158 | 78.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240524P00013000 | 2024-04-22 2:04PM EDT | 13.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 274.81% |
| AI240524P00014000 | 2024-04-12 3:16PM EDT | 14.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 12 | 12 | 207.42% |
| AI240524P00015000 | 2024-05-01 12:50PM EDT | 15.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 185 | 194 | 186.72% |
| AI240524P00016000 | 2024-05-01 11:53AM EDT | 16.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 8 | 13 | 120.12% |
| AI240524P00017000 | 2024-05-02 11:38AM EDT | 17.00 | 0.04 | 0.00 | 0.73 | 0.00 | - | 16 | 61 | 124.61% |
| AI240524P00018000 | 2024-05-02 12:25PM EDT | 18.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 19 | 175 | 64.84% |
| AI240524P00019000 | 2024-05-03 9:33AM EDT | 19.00 | 0.07 | 0.02 | 0.24 | -0.11 | -61.11% | 2 | 99 | 69.92% |
| AI240524P00020000 | 2024-05-03 3:46PM EDT | 20.00 | 0.12 | 0.11 | 0.14 | -0.11 | -47.83% | 7 | 231 | 57.23% |
| AI240524P00021000 | 2024-05-03 2:51PM EDT | 21.00 | 0.23 | 0.22 | 0.25 | -0.18 | -43.90% | 21 | 287 | 54.98% |
| AI240524P00022000 | 2024-05-03 2:30PM EDT | 22.00 | 0.43 | 0.42 | 0.46 | -0.32 | -42.67% | 23 | 157 | 54.20% |
| AI240524P00023000 | 2024-05-03 3:34PM EDT | 23.00 | 0.72 | 0.72 | 0.79 | -0.40 | -35.71% | 38 | 140 | 53.52% |
| AI240524P00024000 | 2024-05-03 3:48PM EDT | 24.00 | 1.15 | 1.12 | 1.46 | -0.66 | -36.46% | 30 | 57 | 57.03% |
| AI240524P00025000 | 2024-05-03 3:46PM EDT | 25.00 | 1.72 | 1.73 | 2.00 | -1.05 | -37.91% | 11 | 100 | 56.74% |
| AI240524P00026000 | 2024-05-03 2:17PM EDT | 26.00 | 2.52 | 2.35 | 2.79 | -1.18 | -31.89% | 1 | 18 | 57.42% |
| AI240524P00027000 | 2024-05-03 3:19PM EDT | 27.00 | 3.32 | 3.20 | 4.40 | -1.66 | -33.33% | 2 | 87 | 81.25% |
| AI240524P00028000 | 2024-05-03 2:02PM EDT | 28.00 | 4.07 | 4.10 | 4.55 | -2.38 | -36.90% | 34 | 4 | 65.92% |
| AI240524P00029000 | 2024-05-03 2:33PM EDT | 29.00 | 5.01 | 4.80 | 6.10 | -1.39 | -21.72% | 6 | 12 | 83.20% |
| AI240524P00030000 | 2024-05-02 1:02PM EDT | 30.00 | 7.00 | 5.95 | 6.15 | 0.00 | - | 3 | 24 | 58.20% |
| AI240524P00031000 | 2024-04-26 3:56PM EDT | 31.00 | 8.30 | 6.90 | 7.20 | 0.00 | - | 2 | 2 | 64.84% |
| AI240524P00032000 | 2024-04-29 10:01AM EDT | 32.00 | 8.95 | 6.70 | 8.95 | 0.00 | - | 2 | 3 | 138.77% |
| AI240524P00034000 | 2024-04-05 3:41PM EDT | 34.00 | 9.02 | 9.80 | 10.55 | 0.00 | - | 1 | 0 | 98.83% |
© 2024 Yahoo. All rights reserved.