C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241220C00012500 | 2024-04-19 1:37PM EDT | 12.50 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241220C00015000 | 2024-04-12 9:30AM EDT | 15.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241220C00017500 | 2024-05-01 11:09AM EDT | 17.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241220C00020000 | 2024-05-01 11:12AM EDT | 20.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AI241220C00022500 | 2024-04-30 9:55AM EDT | 22.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| AI241220C00025000 | 2024-05-01 12:06PM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AI241220C00027500 | 2024-05-01 12:19PM EDT | 27.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AI241220C00030000 | 2024-04-30 11:58AM EDT | 30.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AI241220C00032500 | 2024-05-01 2:40PM EDT | 32.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI241220C00035000 | 2024-05-01 2:38PM EDT | 35.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AI241220C00037500 | 2024-04-29 9:30AM EDT | 37.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AI241220C00040000 | 2024-05-01 2:54PM EDT | 40.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AI241220C00042500 | 2024-04-23 3:13PM EDT | 42.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI241220C00045000 | 2024-05-01 2:45PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AI241220C00047500 | 2024-04-24 9:30AM EDT | 47.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI241220C00050000 | 2024-04-24 9:30AM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI241220C00055000 | 2024-04-26 3:53PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241220P00012500 | 2024-04-30 11:32AM EDT | 12.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| AI241220P00015000 | 2024-04-29 11:23AM EDT | 15.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI241220P00017500 | 2024-05-01 11:11AM EDT | 17.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AI241220P00020000 | 2024-05-01 9:52AM EDT | 20.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AI241220P00022500 | 2024-04-24 12:14PM EDT | 22.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.39% |
| AI241220P00025000 | 2024-04-30 11:57AM EDT | 25.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI241220P00027500 | 2024-04-30 1:05PM EDT | 27.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| AI241220P00030000 | 2024-04-25 9:30AM EDT | 30.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241220P00032500 | 2024-04-30 10:22AM EDT | 32.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241220P00035000 | 2024-04-15 1:40PM EDT | 35.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI241220P00037500 | 2024-03-15 2:43PM EDT | 37.50 | 13.20 | 15.80 | 16.65 | 0.00 | - | 1 | 23 | 66.80% |
| AI241220P00040000 | 2024-04-16 10:10AM EDT | 40.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241220P00042500 | 2024-04-15 3:57PM EDT | 42.50 | 22.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI241220P00045000 | 2024-03-19 10:33AM EDT | 45.00 | 19.98 | 24.20 | 25.75 | 0.00 | - | 3 | 2 | 100.39% |
| AI241220P00047500 | 2024-03-27 11:23AM EDT | 47.50 | 22.44 | 24.55 | 26.75 | 0.00 | - | 2 | 2 | 71.53% |
| AI241220P00055000 | 2024-03-22 9:44AM EDT | 55.00 | 28.65 | 33.85 | 34.95 | 0.00 | - | 2 | 2 | 104.93% |
© 2024 Yahoo. All rights reserved.