C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240705C00020000 | 2024-06-26 10:23AM EDT | 20.00 | 7.80 | 7.85 | 9.05 | 0.00 | - | 1 | 4 | 155.47% |
| AI240705C00022000 | 2024-06-24 10:09AM EDT | 22.00 | 5.27 | 5.95 | 7.05 | 0.00 | - | 4 | 13 | 121.09% |
| AI240705C00023000 | 2024-06-27 3:48PM EDT | 23.00 | 5.42 | 4.85 | 6.05 | 0.00 | - | 3 | 13 | 104.69% |
| AI240705C00024000 | 2024-06-28 1:03PM EDT | 24.00 | 5.04 | 3.95 | 5.05 | +0.64 | +14.55% | 26 | 32 | 89.06% |
| AI240705C00025000 | 2024-06-28 1:02PM EDT | 25.00 | 3.71 | 3.85 | 4.05 | +0.13 | +3.63% | 3 | 80 | 73.44% |
| AI240705C00025500 | 2024-06-27 1:44PM EDT | 25.50 | 2.75 | 2.66 | 3.55 | 0.00 | - | 3 | 7 | 65.63% |
| AI240705C00026000 | 2024-06-28 12:25PM EDT | 26.00 | 2.91 | 2.49 | 3.05 | +0.33 | +12.79% | 7 | 44 | 57.81% |
| AI240705C00026500 | 2024-06-28 12:25PM EDT | 26.50 | 2.42 | 2.30 | 2.57 | +1.01 | +71.63% | 126 | 17 | 52.73% |
| AI240705C00027000 | 2024-06-28 3:58PM EDT | 27.00 | 2.08 | 1.94 | 2.09 | +0.39 | +23.08% | 45 | 137 | 46.88% |
| AI240705C00027500 | 2024-06-28 3:56PM EDT | 27.50 | 1.63 | 1.41 | 1.64 | +0.40 | +32.52% | 68 | 332 | 43.16% |
| AI240705C00028000 | 2024-06-28 3:59PM EDT | 28.00 | 1.23 | 1.02 | 1.22 | +0.29 | +30.85% | 474 | 2,058 | 39.84% |
| AI240705C00028500 | 2024-06-28 3:59PM EDT | 28.50 | 0.87 | 0.83 | 0.87 | +0.20 | +29.85% | 1,937 | 384 | 38.57% |
| AI240705C00029000 | 2024-06-28 3:59PM EDT | 29.00 | 0.59 | 0.54 | 0.59 | +0.16 | +37.21% | 4,681 | 1,914 | 38.09% |
| AI240705C00029500 | 2024-06-28 3:59PM EDT | 29.50 | 0.39 | 0.35 | 0.41 | +0.08 | +25.81% | 17,729 | 1,065 | 39.84% |
| AI240705C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 0.25 | 0.16 | 0.26 | +0.05 | +25.00% | 1,709 | 6,012 | 40.04% |
| AI240705C00030500 | 2024-06-28 3:56PM EDT | 30.50 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 197 | 156 | 40.43% |
| AI240705C00031000 | 2024-06-28 3:54PM EDT | 31.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 330 | 1,075 | 42.77% |
| AI240705C00031500 | 2024-06-28 3:58PM EDT | 31.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 14 | 37 | 43.95% |
| AI240705C00032000 | 2024-06-28 2:08PM EDT | 32.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 162 | 425 | 48.05% |
| AI240705C00032500 | 2024-06-28 3:58PM EDT | 32.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 224 | 818 | 49.61% |
| AI240705C00033000 | 2024-06-28 2:38PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 40 | 240 | 50.00% |
| AI240705C00033500 | 2024-06-25 12:59PM EDT | 33.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 35 | 36 | 56.25% |
| AI240705C00034000 | 2024-06-21 3:26PM EDT | 34.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 19 | 201 | 59.38% |
| AI240705C00035000 | 2024-06-27 12:05PM EDT | 35.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 299 | 67.97% |
| AI240705C00036000 | 2024-06-18 10:38AM EDT | 36.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 73.44% |
| AI240705C00037000 | 2024-06-20 1:59PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 59 | 84.38% |
| AI240705C00038000 | 2024-06-13 1:06PM EDT | 38.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 20 | 27 | 92.19% |
| AI240705C00039000 | 2024-06-24 10:35AM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 99.22% |
| AI240705C00040000 | 2024-06-28 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 212 | 99.22% |
| AI240705C00041000 | 2024-06-24 2:29PM EDT | 41.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 7 | 115.63% |
| AI240705C00043000 | 2024-06-17 12:39PM EDT | 43.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 20 | 162.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240705P00019000 | 2024-06-21 3:21PM EDT | 19.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 24 | 131.25% |
| AI240705P00020000 | 2024-06-18 2:10PM EDT | 20.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 5 | 13 | 166.02% |
| AI240705P00021000 | 2024-06-03 9:48AM EDT | 21.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 147.66% |
| AI240705P00022000 | 2024-06-28 10:37AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 24 | 84.38% |
| AI240705P00023000 | 2024-06-27 9:30AM EDT | 23.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 8 | 98.44% |
| AI240705P00023500 | 2024-06-24 9:36AM EDT | 23.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 25 | 76.56% |
| AI240705P00024000 | 2024-06-26 3:40PM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 101 | 22 | 69.53% |
| AI240705P00024500 | 2024-06-27 3:02PM EDT | 24.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 30 | 68.75% |
| AI240705P00025000 | 2024-06-28 3:24PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 15 | 190 | 57.03% |
| AI240705P00025500 | 2024-06-28 12:26PM EDT | 25.50 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 168 | 120 | 57.42% |
| AI240705P00026000 | 2024-06-28 2:19PM EDT | 26.00 | 0.04 | 0.01 | 0.09 | -0.02 | -33.33% | 42 | 315 | 50.39% |
| AI240705P00026500 | 2024-06-28 2:42PM EDT | 26.50 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 197 | 217 | 42.97% |
| AI240705P00027000 | 2024-06-28 3:42PM EDT | 27.00 | 0.08 | 0.06 | 0.07 | -0.04 | -33.33% | 145 | 684 | 39.06% |
| AI240705P00027500 | 2024-06-28 3:31PM EDT | 27.50 | 0.13 | 0.10 | 0.12 | -0.15 | -53.57% | 140 | 432 | 37.11% |
| AI240705P00028000 | 2024-06-28 3:59PM EDT | 28.00 | 0.20 | 0.18 | 0.22 | -0.22 | -52.38% | 718 | 271 | 36.72% |
| AI240705P00028500 | 2024-06-28 3:57PM EDT | 28.50 | 0.33 | 0.33 | 0.38 | -0.32 | -49.23% | 615 | 224 | 36.62% |
| AI240705P00029000 | 2024-06-28 3:58PM EDT | 29.00 | 0.58 | 0.57 | 0.61 | -0.41 | -41.41% | 607 | 91 | 36.82% |
| AI240705P00029500 | 2024-06-28 3:59PM EDT | 29.50 | 0.86 | 0.86 | 0.92 | -0.59 | -40.69% | 325 | 8 | 37.89% |
| AI240705P00030000 | 2024-06-28 10:00AM EDT | 30.00 | 1.21 | 1.20 | 1.29 | -0.71 | -36.98% | 28 | 243 | 39.26% |
| AI240705P00030500 | 2024-06-28 9:50AM EDT | 30.50 | 1.70 | 1.49 | 1.71 | -1.44 | -45.86% | 10 | 6 | 41.41% |
| AI240705P00031000 | 2024-06-28 9:30AM EDT | 31.00 | 2.01 | 1.90 | 2.16 | -1.42 | -41.40% | 17 | 79 | 43.95% |
| AI240705P00031500 | 2024-06-25 3:32PM EDT | 31.50 | 4.13 | 2.37 | 2.63 | 0.00 | - | 2 | 3 | 46.88% |
| AI240705P00032000 | 2024-06-25 12:20PM EDT | 32.00 | 4.70 | 2.66 | 3.15 | 0.00 | - | 3 | 16 | 55.86% |
| AI240705P00033000 | 2024-06-28 3:15PM EDT | 33.00 | 4.20 | 2.77 | 4.10 | -1.46 | -25.80% | 7 | 106 | 59.38% |
| AI240705P00034000 | 2024-06-24 3:26PM EDT | 34.00 | 5.95 | 4.85 | 5.10 | 0.00 | - | 1 | 1 | 69.53% |
© 2024 Yahoo. All rights reserved.