C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920C00012500 | 2024-04-30 11:05AM EDT | 12.50 | 11.00 | 10.45 | 12.60 | +0.10 | +0.92% | 7 | 45 | 115.43% |
| AI240920C00015000 | 2024-04-25 9:46AM EDT | 15.00 | 7.65 | 8.45 | 8.65 | 0.00 | - | 18 | 29 | 74.41% |
| AI240920C00017500 | 2024-04-30 9:49AM EDT | 17.50 | 7.00 | 6.55 | 7.80 | 0.00 | - | 2 | 17 | 82.62% |
| AI240920C00020000 | 2024-04-30 11:12AM EDT | 20.00 | 5.60 | 5.15 | 5.30 | +0.25 | +4.67% | 1 | 586 | 70.80% |
| AI240920C00022500 | 2024-05-01 11:07AM EDT | 22.50 | 3.90 | 3.95 | 4.10 | -0.39 | -9.09% | 2 | 306 | 70.46% |
| AI240920C00025000 | 2024-05-01 3:54PM EDT | 25.00 | 3.00 | 3.00 | 3.15 | -0.20 | -6.25% | 32 | 355 | 70.17% |
| AI240920C00027500 | 2024-05-01 1:26PM EDT | 27.50 | 2.25 | 2.32 | 2.37 | -0.13 | -5.46% | 7 | 609 | 70.12% |
| AI240920C00030000 | 2024-05-01 2:02PM EDT | 30.00 | 2.06 | 1.76 | 1.84 | +0.26 | +14.44% | 4 | 516 | 70.43% |
| AI240920C00032500 | 2024-05-01 2:13PM EDT | 32.50 | 1.41 | 1.35 | 1.41 | -0.16 | -10.19% | 9 | 309 | 70.65% |
| AI240920C00035000 | 2024-05-01 2:52PM EDT | 35.00 | 1.20 | 1.06 | 1.10 | +0.01 | +0.84% | 9 | 736 | 71.34% |
| AI240920C00037500 | 2024-04-26 3:03PM EDT | 37.50 | 0.90 | 0.83 | 0.86 | 0.00 | - | 5 | 184 | 71.83% |
| AI240920C00040000 | 2024-05-01 9:54AM EDT | 40.00 | 0.69 | 0.65 | 0.69 | -0.06 | -8.00% | 1 | 1,166 | 72.46% |
| AI240920C00042500 | 2024-04-29 10:32AM EDT | 42.50 | 0.62 | 0.52 | 0.56 | 0.00 | - | 2 | 182 | 73.19% |
| AI240920C00045000 | 2024-04-26 1:36PM EDT | 45.00 | 0.49 | 0.42 | 0.46 | 0.00 | - | 3 | 92 | 74.02% |
| AI240920C00047500 | 2024-04-29 11:17AM EDT | 47.50 | 0.41 | 0.34 | 0.38 | 0.00 | - | 5 | 131 | 74.71% |
| AI240920C00050000 | 2024-04-29 11:21AM EDT | 50.00 | 0.35 | 0.28 | 0.32 | 0.00 | - | 3 | 201 | 75.49% |
| AI240920C00055000 | 2024-05-01 11:33AM EDT | 55.00 | 0.20 | 0.20 | 0.24 | -0.05 | -20.00% | 6 | 151 | 77.54% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920P00012500 | 2024-04-30 9:37AM EDT | 12.50 | 0.36 | 0.30 | 0.33 | 0.00 | - | 201 | 509 | 71.78% |
| AI240920P00015000 | 2024-04-30 11:33AM EDT | 15.00 | 0.74 | 0.64 | 0.73 | 0.00 | - | 101 | 286 | 68.46% |
| AI240920P00017500 | 2024-05-01 2:27PM EDT | 17.50 | 1.31 | 1.30 | 1.39 | -0.03 | -2.24% | 2 | 717 | 67.14% |
| AI240920P00020000 | 2024-05-01 11:09AM EDT | 20.00 | 2.38 | 2.21 | 2.29 | -0.04 | -1.65% | 1 | 396 | 65.09% |
| AI240920P00022500 | 2024-04-30 3:24PM EDT | 22.50 | 3.70 | 3.50 | 3.60 | 0.00 | - | 152 | 512 | 65.28% |
| AI240920P00025000 | 2024-04-30 1:16PM EDT | 25.00 | 5.10 | 5.00 | 5.15 | -0.01 | -0.20% | 2 | 848 | 64.70% |
| AI240920P00027500 | 2024-05-01 1:05PM EDT | 27.50 | 6.90 | 6.75 | 6.90 | -0.03 | -0.43% | 12 | 211 | 64.11% |
| AI240920P00030000 | 2024-05-01 9:51AM EDT | 30.00 | 8.70 | 7.10 | 8.85 | +0.15 | +1.75% | 177 | 479 | 65.38% |
| AI240920P00032500 | 2024-05-01 11:03AM EDT | 32.50 | 10.90 | 10.75 | 11.45 | +0.25 | +2.35% | 40 | 191 | 68.75% |
| AI240920P00035000 | 2024-04-18 12:31PM EDT | 35.00 | 14.20 | 11.90 | 13.25 | 0.00 | - | 1 | 81 | 68.02% |
| AI240920P00037500 | 2024-04-19 2:13PM EDT | 37.50 | 17.07 | 14.00 | 17.00 | 0.00 | - | 2 | 29 | 67.58% |
| AI240920P00040000 | 2024-04-12 2:48PM EDT | 40.00 | 18.12 | 17.45 | 17.75 | 0.00 | - | 1 | 30 | 58.98% |
| AI240920P00042500 | 2024-03-07 3:32PM EDT | 42.50 | 14.45 | 17.25 | 18.45 | 0.00 | - | 1 | 17 | 0.00% |
| AI240920P00045000 | 2024-03-04 10:48AM EDT | 45.00 | 14.50 | 20.40 | 20.75 | 0.00 | - | 6 | 49 | 0.00% |
| AI240920P00047500 | 2024-03-04 10:58AM EDT | 47.50 | 16.45 | 22.55 | 23.05 | 0.00 | - | 16 | 30 | 0.00% |
| AI240920P00050000 | 2024-03-01 3:28PM EDT | 50.00 | 18.35 | 23.50 | 23.85 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.