C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00014000 | 2024-05-03 11:49AM EDT | 14.00 | 10.05 | 9.40 | 11.50 | 0.00 | - | 8 | 8 | 275.00% |
| AI240510C00017000 | 2024-05-01 9:56AM EDT | 17.00 | 5.75 | 7.30 | 8.00 | 0.00 | - | 1 | 1 | 295.31% |
| AI240510C00018000 | 2024-05-06 9:30AM EDT | 18.00 | 6.19 | 6.30 | 6.55 | 0.00 | - | 5 | 6 | 222.66% |
| AI240510C00018500 | 2024-04-23 3:27PM EDT | 18.50 | 4.06 | 5.80 | 6.45 | 0.00 | - | - | 1 | 232.42% |
| AI240510C00019000 | 2024-04-30 3:59PM EDT | 19.00 | 3.65 | 5.30 | 6.80 | 0.00 | - | 3 | 6 | 311.72% |
| AI240510C00020000 | 2024-05-07 2:48PM EDT | 20.00 | 4.54 | 2.65 | 5.50 | 0.00 | - | 13 | 102 | 342.58% |
| AI240510C00020500 | 2024-05-06 9:38AM EDT | 20.50 | 3.92 | 2.42 | 4.05 | 0.00 | - | 3 | 3 | 143.75% |
| AI240510C00021000 | 2024-05-08 9:45AM EDT | 21.00 | 2.78 | 3.30 | 4.50 | -0.67 | -19.42% | 3 | 101 | 201.17% |
| AI240510C00021500 | 2024-05-08 3:49PM EDT | 21.50 | 2.85 | 2.81 | 3.00 | -0.45 | -13.64% | 19 | 347 | 98.44% |
| AI240510C00022000 | 2024-05-08 12:55PM EDT | 22.00 | 2.20 | 2.19 | 2.59 | -0.50 | -18.52% | 13 | 349 | 107.03% |
| AI240510C00022500 | 2024-05-08 2:42PM EDT | 22.50 | 1.60 | 1.73 | 2.07 | -0.39 | -19.60% | 28 | 483 | 86.72% |
| AI240510C00023000 | 2024-05-08 3:56PM EDT | 23.00 | 1.45 | 1.30 | 1.80 | -0.35 | -19.44% | 134 | 1,129 | 66.80% |
| AI240510C00023500 | 2024-05-08 3:35PM EDT | 23.50 | 0.97 | 0.93 | 1.44 | -0.33 | -25.38% | 217 | 930 | 70.51% |
| AI240510C00024000 | 2024-05-08 3:58PM EDT | 24.00 | 0.57 | 0.60 | 0.66 | -0.33 | -36.67% | 1,172 | 1,032 | 46.88% |
| AI240510C00024500 | 2024-05-08 3:58PM EDT | 24.50 | 0.36 | 0.29 | 0.39 | -0.21 | -36.84% | 1,983 | 5,927 | 47.85% |
| AI240510C00025000 | 2024-05-08 3:58PM EDT | 25.00 | 0.18 | 0.16 | 0.19 | -0.19 | -51.35% | 1,288 | 15,035 | 46.29% |
| AI240510C00025500 | 2024-05-08 3:41PM EDT | 25.50 | 0.09 | 0.07 | 0.09 | -0.13 | -59.09% | 281 | 1,651 | 47.27% |
| AI240510C00026000 | 2024-05-08 3:58PM EDT | 26.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 231 | 2,341 | 51.56% |
| AI240510C00026500 | 2024-05-08 3:41PM EDT | 26.50 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 19 | 1,951 | 57.81% |
| AI240510C00027000 | 2024-05-08 3:05PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 63 | 1,791 | 57.81% |
| AI240510C00027500 | 2024-05-08 3:48PM EDT | 27.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 653 | 67.19% |
| AI240510C00028000 | 2024-05-07 2:50PM EDT | 28.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 210 | 344 | 78.13% |
| AI240510C00029000 | 2024-05-08 11:31AM EDT | 29.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 341 | 95.31% |
| AI240510C00030000 | 2024-05-08 10:56AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 443 | 100.00% |
| AI240510C00031000 | 2024-05-06 3:49PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 98 | 120.31% |
| AI240510C00032000 | 2024-05-06 3:59PM EDT | 32.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 30 | 139.06% |
| AI240510C00033000 | 2024-05-06 2:56PM EDT | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 146.88% |
| AI240510C00034000 | 2024-04-19 10:05AM EDT | 34.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 30 | 64 | 150.00% |
| AI240510C00035000 | 2024-05-07 10:49AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 35 | 150.00% |
| AI240510C00036000 | 2024-04-16 11:30AM EDT | 36.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 171.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00014000 | 2024-04-16 10:57AM EDT | 14.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 380 | 231.25% |
| AI240510P00015000 | 2024-04-23 10:58AM EDT | 15.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 52 | 300.00% |
| AI240510P00016000 | 2024-04-24 11:01AM EDT | 16.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 11 | 108 | 285.94% |
| AI240510P00017000 | 2024-04-29 11:21AM EDT | 17.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 19 | 251.56% |
| AI240510P00017500 | 2024-04-30 3:48PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 14 | 156.25% |
| AI240510P00018000 | 2024-05-03 3:53PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 131.25% |
| AI240510P00018500 | 2024-05-06 12:09PM EDT | 18.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 142.19% |
| AI240510P00019000 | 2024-05-06 10:34AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 552 | 140.63% |
| AI240510P00019500 | 2024-05-08 10:44AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 70 | 66 | 112.50% |
| AI240510P00020000 | 2024-05-08 2:49PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 395 | 110.94% |
| AI240510P00020500 | 2024-05-07 2:57PM EDT | 20.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 246 | 888 | 99.22% |
| AI240510P00021000 | 2024-05-08 2:49PM EDT | 21.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 10 | 922 | 99.61% |
| AI240510P00021500 | 2024-05-08 12:49PM EDT | 21.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 54 | 401 | 76.56% |
| AI240510P00022000 | 2024-05-08 3:34PM EDT | 22.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 35 | 1,022 | 67.19% |
| AI240510P00022500 | 2024-05-08 3:35PM EDT | 22.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 73 | 577 | 57.81% |
| AI240510P00023000 | 2024-05-08 3:33PM EDT | 23.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 894 | 1,691 | 51.17% |
| AI240510P00023500 | 2024-05-08 3:57PM EDT | 23.50 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 254 | 1,985 | 46.88% |
| AI240510P00024000 | 2024-05-08 3:34PM EDT | 24.00 | 0.20 | 0.18 | 0.21 | +0.02 | +11.11% | 1,051 | 1,303 | 44.14% |
| AI240510P00024500 | 2024-05-08 3:45PM EDT | 24.50 | 0.49 | 0.40 | 0.43 | +0.08 | +19.51% | 372 | 727 | 44.53% |
| AI240510P00025000 | 2024-05-08 3:34PM EDT | 25.00 | 0.87 | 0.62 | 0.93 | +0.29 | +50.00% | 43 | 789 | 67.38% |
| AI240510P00025500 | 2024-05-08 3:01PM EDT | 25.50 | 1.46 | 0.28 | 1.27 | +0.37 | +33.94% | 6 | 177 | 64.84% |
| AI240510P00026000 | 2024-05-08 3:08PM EDT | 26.00 | 1.91 | 1.52 | 1.91 | +0.39 | +25.66% | 17 | 73 | 71.09% |
| AI240510P00026500 | 2024-05-06 12:35PM EDT | 26.50 | 1.55 | 1.98 | 2.26 | 0.00 | - | 2 | 2 | 62.89% |
| AI240510P00027000 | 2024-05-08 1:34PM EDT | 27.00 | 3.15 | 2.50 | 2.81 | +0.73 | +30.17% | 3 | 23 | 83.59% |
| AI240510P00027500 | 2024-05-03 3:14PM EDT | 27.50 | 3.45 | 2.02 | 3.25 | 0.00 | - | 1 | 1 | 116.41% |
| AI240510P00028000 | 2024-05-06 11:20AM EDT | 28.00 | 3.42 | 2.68 | 3.70 | 0.00 | - | 10 | 14 | 117.19% |
| AI240510P00028500 | 2024-05-01 3:00PM EDT | 28.50 | 5.00 | 3.20 | 4.25 | 0.00 | - | - | 2 | 139.45% |
| AI240510P00029000 | 2024-05-08 10:22AM EDT | 29.00 | 4.94 | 2.94 | 4.75 | +0.59 | +13.56% | 1 | 9 | 150.39% |
| AI240510P00030000 | 2024-05-06 11:02AM EDT | 30.00 | 5.75 | 4.55 | 6.55 | +0.30 | +5.50% | 1 | 55 | 303.91% |
| AI240510P00031000 | 2024-05-08 3:16PM EDT | 31.00 | 6.40 | 6.25 | 8.40 | +0.10 | +1.59% | 12 | 6 | 296.09% |
| AI240510P00032000 | 2024-05-08 3:21PM EDT | 32.00 | 7.75 | 6.50 | 7.70 | +0.35 | +4.73% | 14 | 10 | 192.97% |
| AI240510P00033000 | 2024-05-01 3:24PM EDT | 33.00 | 9.75 | 7.65 | 10.30 | 0.00 | - | 1 | 0 | 278.13% |
| AI240510P00034000 | 2024-05-02 11:33AM EDT | 34.00 | 11.05 | 8.55 | 10.35 | 0.00 | - | - | 2 | 363.48% |
| AI240510P00037000 | 2024-05-08 10:05AM EDT | 37.00 | 13.20 | 11.55 | 14.50 | +1.05 | +8.64% | 3 | 3 | 357.03% |
© 2024 Yahoo. All rights reserved.