C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621C00012500 | 2024-05-01 3:00PM EDT | 12.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AI240621C00015000 | 2024-04-26 3:31PM EDT | 15.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI240621C00017500 | 2024-05-01 3:08PM EDT | 17.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI240621C00020000 | 2024-05-01 2:46PM EDT | 20.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AI240621C00022500 | 2024-05-01 3:55PM EDT | 22.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| AI240621C00025000 | 2024-05-01 3:48PM EDT | 25.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 6.25% |
| AI240621C00027500 | 2024-05-01 3:55PM EDT | 27.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| AI240621C00030000 | 2024-05-01 3:55PM EDT | 30.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 25.00% |
| AI240621C00032500 | 2024-05-01 3:43PM EDT | 32.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AI240621C00035000 | 2024-05-01 3:06PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| AI240621C00037500 | 2024-05-01 3:05PM EDT | 37.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AI240621C00040000 | 2024-05-01 3:41PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AI240621C00042500 | 2024-05-01 11:45AM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AI240621C00045000 | 2024-05-01 10:15AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AI240621C00047500 | 2024-04-29 3:35PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AI240621C00050000 | 2024-04-29 12:33PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AI240621C00055000 | 2024-04-29 10:07AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00012500 | 2024-05-01 3:45PM EDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AI240621P00015000 | 2024-05-01 3:57PM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AI240621P00017500 | 2024-05-01 3:58PM EDT | 17.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| AI240621P00020000 | 2024-05-01 3:44PM EDT | 20.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| AI240621P00022500 | 2024-05-01 3:56PM EDT | 22.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| AI240621P00025000 | 2024-05-01 3:00PM EDT | 25.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AI240621P00027500 | 2024-05-01 3:17PM EDT | 27.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AI240621P00030000 | 2024-05-01 12:09PM EDT | 30.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240621P00032500 | 2024-05-01 2:27PM EDT | 32.50 | 9.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240621P00035000 | 2024-04-29 10:27AM EDT | 35.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI240621P00037500 | 2024-04-26 2:12PM EDT | 37.50 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240621P00040000 | 2024-04-12 12:00PM EDT | 40.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240621P00042500 | 2024-04-10 3:58PM EDT | 42.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AI240621P00045000 | 2024-04-04 2:51PM EDT | 45.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AI240621P00047500 | 2024-04-09 11:32AM EDT | 47.50 | 22.89 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AI240621P00050000 | 2024-03-15 12:04PM EDT | 50.00 | 21.45 | 27.40 | 28.70 | 0.00 | - | 2 | 0 | 154.39% |
| AI240621P00055000 | 2024-03-01 4:27PM EDT | 55.00 | 21.15 | 27.00 | 28.75 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.