C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240607C00012000 | 2024-05-06 11:29AM EDT | 12.00 | 12.55 | 14.20 | 14.35 | 0.00 | - | 2 | 2 | 159.38% |
| AI240607C00017000 | 2024-05-14 11:46AM EDT | 17.00 | 9.00 | 9.20 | 9.45 | 0.00 | - | 4 | 4 | 108.98% |
| AI240607C00018000 | 2024-05-14 3:32PM EDT | 18.00 | 8.71 | 8.25 | 8.50 | 0.00 | - | 1 | 1 | 106.25% |
| AI240607C00020000 | 2024-05-16 9:30AM EDT | 20.00 | 7.60 | 6.40 | 6.65 | 0.00 | - | 1 | 1 | 98.63% |
| AI240607C00021000 | 2024-05-13 2:22PM EDT | 21.00 | 4.52 | 5.60 | 5.70 | 0.00 | - | 4 | 12 | 95.70% |
| AI240607C00022000 | 2024-05-16 11:29AM EDT | 22.00 | 4.85 | 4.75 | 4.90 | 0.00 | - | 1 | 9 | 93.36% |
| AI240607C00023000 | 2024-05-20 11:05AM EDT | 23.00 | 3.90 | 4.00 | 4.90 | -0.24 | -5.80% | 1 | 40 | 112.21% |
| AI240607C00024000 | 2024-05-15 12:47PM EDT | 24.00 | 3.65 | 3.35 | 3.40 | 0.00 | - | 11 | 85 | 90.53% |
| AI240607C00025000 | 2024-05-20 9:40AM EDT | 25.00 | 2.74 | 2.75 | 2.82 | -0.22 | -7.43% | 1 | 209 | 90.53% |
| AI240607C00026000 | 2024-05-20 12:47PM EDT | 26.00 | 2.25 | 2.09 | 2.29 | -0.18 | -7.41% | 32 | 134 | 87.11% |
| AI240607C00027000 | 2024-05-20 1:05PM EDT | 27.00 | 1.84 | 1.78 | 1.89 | -0.16 | -8.00% | 9 | 90 | 90.72% |
| AI240607C00028000 | 2024-05-20 10:35AM EDT | 28.00 | 1.49 | 1.46 | 1.50 | -0.14 | -8.59% | 4 | 262 | 91.41% |
| AI240607C00029000 | 2024-05-20 1:03PM EDT | 29.00 | 1.16 | 1.16 | 1.22 | -0.19 | -14.07% | 17 | 100 | 92.24% |
| AI240607C00030000 | 2024-05-20 1:14PM EDT | 30.00 | 0.94 | 0.94 | 0.97 | -0.16 | -14.95% | 51 | 316 | 93.16% |
| AI240607C00031000 | 2024-05-20 12:55PM EDT | 31.00 | 0.76 | 0.75 | 0.78 | -0.19 | -20.00% | 2 | 51 | 94.14% |
| AI240607C00032000 | 2024-05-20 1:03PM EDT | 32.00 | 0.59 | 0.60 | 0.65 | -0.12 | -16.90% | 23 | 201 | 95.80% |
| AI240607C00033000 | 2024-05-20 9:33AM EDT | 33.00 | 0.66 | 0.49 | 0.53 | +0.07 | +11.86% | 1 | 26 | 97.36% |
| AI240607C00034000 | 2024-05-20 12:37PM EDT | 34.00 | 0.40 | 0.40 | 0.44 | -0.10 | -20.00% | 43 | 104 | 99.02% |
| AI240607C00035000 | 2024-05-20 12:43PM EDT | 35.00 | 0.32 | 0.33 | 0.38 | -0.15 | -31.91% | 14 | 43 | 101.27% |
| AI240607C00036000 | 2024-05-20 11:25AM EDT | 36.00 | 0.28 | 0.27 | 0.32 | -0.12 | -30.00% | 12 | 104 | 102.93% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240607P00015000 | 2024-05-16 12:09PM EDT | 15.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 104 | 40 | 138.28% |
| AI240607P00016000 | 2024-05-14 2:56PM EDT | 16.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 8 | 16 | 126.95% |
| AI240607P00017000 | 2024-05-14 12:20PM EDT | 17.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 31 | 115.63% |
| AI240607P00018000 | 2024-05-20 9:36AM EDT | 18.00 | 0.11 | 0.04 | 0.12 | +0.09 | +450.00% | 1 | 49 | 95.31% |
| AI240607P00019000 | 2024-05-17 9:46AM EDT | 19.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 3 | 34 | 87.50% |
| AI240607P00020000 | 2024-05-20 12:33PM EDT | 20.00 | 0.21 | 0.18 | 0.21 | 0.00 | - | 74 | 51 | 89.06% |
| AI240607P00021000 | 2024-05-20 11:12AM EDT | 21.00 | 0.33 | 0.29 | 0.53 | -0.09 | -21.43% | 6 | 74 | 95.70% |
| AI240607P00022000 | 2024-05-20 9:41AM EDT | 22.00 | 0.55 | 0.46 | 0.51 | +0.04 | +7.84% | 19 | 127 | 86.72% |
| AI240607P00023000 | 2024-05-20 10:28AM EDT | 23.00 | 0.84 | 0.70 | 0.93 | +0.01 | +1.20% | 4 | 55 | 91.21% |
| AI240607P00024000 | 2024-05-20 12:38PM EDT | 24.00 | 1.06 | 1.02 | 1.10 | -0.05 | -4.50% | 5 | 143 | 86.91% |
| AI240607P00025000 | 2024-05-17 3:14PM EDT | 25.00 | 1.50 | 1.44 | 1.53 | 0.00 | - | 11 | 38 | 87.89% |
| AI240607P00026000 | 2024-05-20 12:21PM EDT | 26.00 | 2.02 | 1.91 | 2.22 | -0.01 | -0.49% | 5 | 33 | 91.99% |
| AI240607P00027000 | 2024-05-17 3:28PM EDT | 27.00 | 2.46 | 2.49 | 2.60 | 0.00 | - | 5 | 28 | 88.62% |
| AI240607P00028000 | 2024-05-17 3:43PM EDT | 28.00 | 3.21 | 3.10 | 3.20 | 0.00 | - | 6 | 19 | 87.55% |
| AI240607P00029000 | 2024-05-13 2:48PM EDT | 29.00 | 5.28 | 3.80 | 3.95 | 0.00 | - | 10 | 11 | 88.87% |
| AI240607P00030000 | 2024-05-17 2:16PM EDT | 30.00 | 4.78 | 4.60 | 4.85 | 0.00 | - | 3 | 6 | 93.65% |
© 2024 Yahoo. All rights reserved.