C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816C00012500 | 2024-04-30 9:30AM EDT | 12.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240816C00015000 | 2024-04-09 10:30AM EDT | 15.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240816C00017500 | 2024-04-30 12:35PM EDT | 17.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240816C00020000 | 2024-05-01 9:36AM EDT | 20.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240816C00022500 | 2024-05-01 3:03PM EDT | 22.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240816C00025000 | 2024-05-01 3:45PM EDT | 25.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AI240816C00027500 | 2024-05-01 1:49PM EDT | 27.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AI240816C00030000 | 2024-05-01 9:38AM EDT | 30.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI240816C00032500 | 2024-05-01 3:47PM EDT | 32.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AI240816C00035000 | 2024-05-01 3:31PM EDT | 35.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
| AI240816C00037500 | 2024-04-30 2:39PM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240816C00040000 | 2024-04-29 9:49AM EDT | 40.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AI240816C00042500 | 2024-05-01 2:52PM EDT | 42.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240816C00045000 | 2024-04-23 10:21AM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240816C00047500 | 2024-04-29 11:16AM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AI240816C00050000 | 2024-04-29 11:39AM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AI240816C00055000 | 2024-04-29 1:39PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816P00012500 | 2024-05-01 2:27PM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AI240816P00015000 | 2024-04-30 11:30AM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240816P00017500 | 2024-04-30 12:17PM EDT | 17.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AI240816P00020000 | 2024-05-01 3:31PM EDT | 20.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AI240816P00022500 | 2024-05-01 2:49PM EDT | 22.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.78% |
| AI240816P00025000 | 2024-05-01 11:09AM EDT | 25.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240816P00027500 | 2024-04-22 10:33AM EDT | 27.50 | 7.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240816P00030000 | 2024-05-01 10:22AM EDT | 30.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI240816P00032500 | 2024-05-01 10:07AM EDT | 32.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| AI240816P00035000 | 2024-04-17 11:54AM EDT | 35.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240816P00037500 | 2024-03-18 2:59PM EDT | 37.50 | 11.20 | 16.90 | 17.75 | 0.00 | - | 50 | 54 | 124.49% |
| AI240816P00040000 | 2024-04-12 2:48PM EDT | 40.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240816P00042500 | 2024-04-12 3:54PM EDT | 42.50 | 20.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AI240816P00045000 | 2024-03-04 10:37AM EDT | 45.00 | 12.50 | 18.60 | 21.10 | 0.00 | - | 1 | 44 | 0.00% |
| AI240816P00047500 | 2024-03-04 10:49AM EDT | 47.50 | 15.50 | 21.75 | 22.80 | 0.00 | - | 4 | 5 | 0.00% |
| AI240816P00050000 | 2024-03-04 11:04AM EDT | 50.00 | 18.05 | 24.00 | 25.25 | 0.00 | - | 4 | 8 | 0.00% |
| AI240816P00055000 | 2024-03-01 2:05PM EDT | 55.00 | 22.00 | 28.00 | 28.35 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.