C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531C00015000 | 2024-04-30 12:38PM EDT | 15.00 | 7.95 | 8.90 | 9.35 | 0.00 | - | 1 | 2 | 98.05% |
| AI240531C00016000 | 2024-04-19 12:23PM EDT | 16.00 | 5.45 | 8.00 | 8.90 | 0.00 | - | 1 | 1 | 126.37% |
| AI240531C00017000 | 2024-04-23 1:48PM EDT | 17.00 | 5.86 | 6.00 | 7.45 | 0.00 | - | - | 4 | 111.72% |
| AI240531C00018000 | 2024-04-29 9:30AM EDT | 18.00 | 5.61 | 5.80 | 7.30 | 0.00 | - | 1 | 3 | 105.27% |
| AI240531C00019000 | 2024-04-25 9:34AM EDT | 19.00 | 3.59 | 5.45 | 6.15 | 0.00 | - | 2 | 5 | 106.74% |
| AI240531C00020000 | 2024-05-02 10:02AM EDT | 20.00 | 3.50 | 4.65 | 5.65 | 0.00 | - | 1 | 66 | 109.86% |
| AI240531C00021000 | 2024-05-03 2:08PM EDT | 21.00 | 4.12 | 3.80 | 4.15 | +1.41 | +52.03% | 9 | 707 | 85.35% |
| AI240531C00022000 | 2024-05-03 3:47PM EDT | 22.00 | 3.43 | 3.30 | 3.40 | +0.66 | +23.83% | 43 | 1,264 | 85.94% |
| AI240531C00023000 | 2024-05-03 3:57PM EDT | 23.00 | 2.68 | 2.71 | 2.84 | +0.35 | +15.02% | 165 | 620 | 85.50% |
| AI240531C00024000 | 2024-05-03 3:13PM EDT | 24.00 | 2.28 | 2.19 | 2.44 | +0.41 | +21.93% | 46 | 452 | 86.67% |
| AI240531C00025000 | 2024-05-03 3:45PM EDT | 25.00 | 1.66 | 1.77 | 1.91 | +0.13 | +8.50% | 140 | 1,490 | 84.67% |
| AI240531C00026000 | 2024-05-03 3:30PM EDT | 26.00 | 1.51 | 1.27 | 1.55 | +0.26 | +20.80% | 82 | 639 | 81.84% |
| AI240531C00027000 | 2024-05-03 2:58PM EDT | 27.00 | 1.24 | 1.08 | 1.33 | +0.24 | +24.00% | 87 | 449 | 85.45% |
| AI240531C00028000 | 2024-05-03 3:57PM EDT | 28.00 | 0.97 | 0.91 | 1.04 | +0.17 | +21.25% | 142 | 321 | 86.13% |
| AI240531C00029000 | 2024-05-03 3:43PM EDT | 29.00 | 0.80 | 0.78 | 0.83 | +0.15 | +23.08% | 34 | 188 | 87.70% |
| AI240531C00030000 | 2024-05-03 3:57PM EDT | 30.00 | 0.69 | 0.63 | 0.72 | +0.15 | +27.78% | 194 | 837 | 89.55% |
| AI240531C00031000 | 2024-05-03 12:58PM EDT | 31.00 | 0.51 | 0.53 | 0.57 | +0.06 | +13.33% | 13 | 183 | 90.43% |
| AI240531C00032000 | 2024-05-03 3:27PM EDT | 32.00 | 0.46 | 0.33 | 0.48 | +0.11 | +31.43% | 38 | 308 | 88.48% |
| AI240531C00033000 | 2024-05-03 3:52PM EDT | 33.00 | 0.39 | 0.37 | 0.40 | +0.09 | +30.00% | 431 | 48 | 93.36% |
| AI240531C00034000 | 2024-05-03 3:53PM EDT | 34.00 | 0.32 | 0.31 | 0.35 | +0.07 | +28.00% | 71 | 78 | 95.12% |
| AI240531C00035000 | 2024-05-03 3:47PM EDT | 35.00 | 0.27 | 0.27 | 0.36 | +0.06 | +28.57% | 242 | 111 | 99.41% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531P00014000 | 2024-04-18 1:24PM EDT | 14.00 | 0.15 | 0.01 | 0.50 | 0.00 | - | - | 8 | 139.26% |
| AI240531P00015000 | 2024-04-24 3:00PM EDT | 15.00 | 0.13 | 0.03 | 0.10 | 0.00 | - | 1 | 8 | 92.97% |
| AI240531P00016000 | 2024-05-02 9:45AM EDT | 16.00 | 0.19 | 0.04 | 0.50 | 0.00 | - | 2 | 90 | 112.31% |
| AI240531P00017000 | 2024-05-03 3:11PM EDT | 17.00 | 0.17 | 0.16 | 0.19 | -0.09 | -34.62% | 5 | 121 | 88.48% |
| AI240531P00018000 | 2024-05-03 1:41PM EDT | 18.00 | 0.29 | 0.26 | 0.28 | -0.08 | -21.62% | 215 | 80 | 86.13% |
| AI240531P00019000 | 2024-05-03 3:55PM EDT | 19.00 | 0.44 | 0.40 | 0.44 | -0.20 | -31.25% | 14 | 51 | 85.16% |
| AI240531P00020000 | 2024-05-03 3:01PM EDT | 20.00 | 0.62 | 0.55 | 0.69 | -0.26 | -29.55% | 173 | 120 | 83.98% |
| AI240531P00021000 | 2024-05-03 12:18PM EDT | 21.00 | 0.90 | 0.85 | 1.02 | -0.33 | -26.83% | 15 | 78 | 85.35% |
| AI240531P00022000 | 2024-05-03 3:19PM EDT | 22.00 | 1.19 | 1.11 | 1.23 | -0.46 | -27.88% | 9 | 253 | 79.98% |
| AI240531P00023000 | 2024-05-03 3:32PM EDT | 23.00 | 1.61 | 1.19 | 1.77 | -0.46 | -22.22% | 8 | 60 | 75.39% |
| AI240531P00024000 | 2024-05-03 11:13AM EDT | 24.00 | 2.32 | 1.87 | 2.25 | -0.31 | -11.79% | 1 | 53 | 78.52% |
| AI240531P00025000 | 2024-05-03 9:37AM EDT | 25.00 | 2.65 | 2.63 | 2.84 | -0.58 | -17.96% | 1 | 101 | 82.23% |
| AI240531P00026000 | 2024-05-03 1:24PM EDT | 26.00 | 3.45 | 2.81 | 3.45 | -0.84 | -19.58% | 3 | 44 | 72.46% |
| AI240531P00027000 | 2024-05-03 3:19PM EDT | 27.00 | 4.00 | 3.00 | 4.15 | -0.60 | -13.04% | 7 | 12 | 60.45% |
| AI240531P00028000 | 2024-05-03 2:02PM EDT | 28.00 | 4.76 | 4.70 | 5.55 | -1.48 | -23.72% | 1 | 11 | 94.14% |
| AI240531P00029000 | 2024-04-25 10:52AM EDT | 29.00 | 7.50 | 4.30 | 5.80 | 0.00 | - | 6 | 26 | 89.26% |
| AI240531P00030000 | 2024-05-01 3:42PM EDT | 30.00 | 7.54 | 5.45 | 7.15 | 0.00 | - | 2 | 40 | 70.80% |
| AI240531P00035000 | 2024-04-16 11:50AM EDT | 35.00 | 14.30 | 9.35 | 12.85 | 0.00 | - | - | 7 | 82.81% |
© 2024 Yahoo. All rights reserved.