AI - C3.ai, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI230609C00005000 | 2023-06-01 11:59AM EDT | 5.00 | 27.89 | 28.90 | 29.20 | -3.22 | -10.35% | 1 | 0 | 0.00% |
| AI230609C00008000 | 2023-06-01 3:35PM EDT | 8.00 | 26.50 | 25.80 | 26.60 | 0.00 | - | - | 0 | 808.59% |
| AI230609C00009000 | 2023-06-05 12:24PM EDT | 9.00 | 25.00 | 25.10 | 25.30 | +1.80 | +7.76% | 25 | 20 | 565.63% |
| AI230609C00010000 | 2023-06-05 12:04PM EDT | 10.00 | 23.50 | 23.90 | 24.20 | -1.10 | -4.47% | 1 | 1 | 0.00% |
| AI230609C00011000 | 2023-06-05 10:54AM EDT | 11.00 | 22.89 | 23.10 | 23.30 | -0.91 | -3.82% | 11 | 0 | 484.38% |
| AI230609C00012000 | 2023-06-05 10:54AM EDT | 12.00 | 21.70 | 22.10 | 22.30 | -0.20 | -0.91% | 6 | 0 | 450.00% |
| AI230609C00013000 | 2023-06-02 3:51PM EDT | 13.00 | 19.20 | 20.90 | 21.20 | 0.00 | - | 10 | 1 | 0.00% |
| AI230609C00014000 | 2023-06-05 9:57AM EDT | 14.00 | 18.70 | 20.10 | 20.30 | -0.10 | -0.53% | 2 | 1 | 387.50% |
| AI230609C00015000 | 2023-06-05 10:41AM EDT | 15.00 | 17.70 | 19.00 | 19.30 | -0.40 | -2.21% | 2 | 1 | 360.94% |
| AI230609C00016000 | 2023-06-05 11:41AM EDT | 16.00 | 18.20 | 17.90 | 18.20 | -0.50 | -2.67% | 1 | 3 | 0.00% |
| AI230609C00017000 | 2023-06-02 3:11PM EDT | 17.00 | 14.20 | 17.00 | 17.10 | 0.00 | - | 1 | 3 | 0.00% |
| AI230609C00018000 | 2023-06-05 12:01PM EDT | 18.00 | 15.50 | 16.10 | 16.30 | -2.10 | -11.93% | 3 | 5 | 287.50% |
| AI230609C00019000 | 2023-06-05 11:54AM EDT | 19.00 | 14.90 | 15.10 | 15.20 | +2.70 | +22.13% | 1 | 1 | 0.00% |
| AI230609C00020000 | 2023-06-05 10:54AM EDT | 20.00 | 13.70 | 14.10 | 14.20 | +2.20 | +19.13% | 3 | 25 | 0.00% |
| AI230609C00021000 | 2023-06-05 12:01PM EDT | 21.00 | 12.50 | 13.00 | 13.30 | +2.20 | +21.36% | 71 | 106 | 225.78% |
| AI230609C00021500 | 2023-06-05 10:15AM EDT | 21.50 | 10.90 | 12.60 | 12.80 | -1.90 | -14.84% | 1 | 1 | 216.41% |
| AI230609C00022000 | 2023-06-05 12:31PM EDT | 22.00 | 12.14 | 12.00 | 12.30 | -0.66 | -5.16% | 19 | 1 | 207.03% |
| AI230609C00022500 | 2023-06-05 12:27PM EDT | 22.50 | 11.40 | 11.60 | 11.80 | -0.90 | -7.32% | 10 | 30 | 198.44% |
| AI230609C00023000 | 2023-06-05 9:41AM EDT | 23.00 | 8.90 | 11.10 | 11.30 | -0.80 | -8.25% | 1 | 156 | 189.06% |
| AI230609C00023500 | 2023-06-05 10:09AM EDT | 23.50 | 10.30 | 10.20 | 10.70 | +1.50 | +17.05% | 2 | 21 | 0.00% |
| AI230609C00024000 | 2023-06-05 10:54AM EDT | 24.00 | 9.80 | 10.10 | 10.30 | +1.80 | +22.50% | 17 | 173 | 171.88% |
| AI230609C00024500 | 2023-06-05 11:33AM EDT | 24.50 | 10.00 | 9.40 | 9.80 | +3.10 | +44.93% | 7 | 17 | 163.28% |
| AI230609C00025000 | 2023-06-05 11:35AM EDT | 25.00 | 9.40 | 9.10 | 9.30 | +1.77 | +23.20% | 11 | 362 | 154.69% |
| AI230609C00025500 | 2023-06-05 11:05AM EDT | 25.50 | 8.40 | 8.50 | 8.70 | +1.51 | +21.92% | 6 | 106 | 0.00% |
| AI230609C00026000 | 2023-06-05 11:29AM EDT | 26.00 | 8.30 | 7.90 | 8.30 | +1.97 | +31.12% | 16 | 358 | 138.28% |
| AI230609C00026500 | 2023-06-05 11:28AM EDT | 26.50 | 6.80 | 7.60 | 7.80 | +1.15 | +20.35% | 3 | 44 | 130.47% |
| AI230609C00027000 | 2023-06-05 12:04PM EDT | 27.00 | 6.55 | 7.10 | 7.30 | +1.19 | +22.20% | 32 | 413 | 122.66% |
| AI230609C00027500 | 2023-06-05 11:33AM EDT | 27.50 | 7.02 | 6.60 | 6.80 | +2.02 | +40.40% | 9 | 101 | 114.84% |
| AI230609C00028000 | 2023-06-05 11:44AM EDT | 28.00 | 6.21 | 6.10 | 6.30 | +1.71 | +38.00% | 235 | 437 | 107.03% |
| AI230609C00028500 | 2023-06-05 11:52AM EDT | 28.50 | 5.74 | 5.70 | 5.90 | +1.44 | +33.49% | 23 | 97 | 99.22% |
| AI230609C00029000 | 2023-06-05 11:53AM EDT | 29.00 | 5.10 | 5.10 | 5.40 | +1.31 | +34.56% | 164 | 531 | 78.13% |
| AI230609C00029500 | 2023-06-05 11:44AM EDT | 29.50 | 4.92 | 4.70 | 5.00 | +1.50 | +43.86% | 110 | 110 | 93.36% |
| AI230609C00030000 | 2023-06-05 12:08PM EDT | 30.00 | 4.00 | 4.40 | 4.60 | +0.80 | +25.00% | 377 | 1,116 | 105.27% |
| AI230609C00030500 | 2023-06-05 11:56AM EDT | 30.50 | 3.80 | 4.00 | 4.10 | +0.95 | +33.33% | 148 | 622 | 101.37% |
| AI230609C00031000 | 2023-06-05 12:06PM EDT | 31.00 | 3.35 | 3.40 | 3.60 | +0.70 | +26.42% | 799 | 738 | 86.72% |
| AI230609C00031500 | 2023-06-05 12:16PM EDT | 31.50 | 3.12 | 3.00 | 3.20 | +0.76 | +32.20% | 506 | 559 | 86.62% |
| AI230609C00032000 | 2023-06-05 12:31PM EDT | 32.00 | 2.98 | 2.90 | 3.10 | +0.82 | +37.96% | 2,243 | 1,396 | 108.01% |
| AI230609C00032500 | 2023-06-05 12:27PM EDT | 32.50 | 2.50 | 2.55 | 2.70 | +0.55 | +28.21% | 1,548 | 497 | 104.69% |
| AI230609C00033000 | 2023-06-05 12:30PM EDT | 33.00 | 2.42 | 2.35 | 2.45 | +0.67 | +38.29% | 3,637 | 1,298 | 110.16% |
| AI230609C00033500 | 2023-06-05 12:27PM EDT | 33.50 | 2.01 | 2.10 | 2.20 | +0.46 | +29.68% | 1,595 | 408 | 112.21% |
| AI230609C00034000 | 2023-06-05 12:30PM EDT | 34.00 | 1.90 | 1.80 | 1.90 | +0.50 | +35.71% | 9,079 | 1,935 | 109.57% |
| AI230609C00034500 | 2023-06-05 12:31PM EDT | 34.50 | 1.65 | 1.60 | 1.70 | +0.38 | +29.92% | 1,584 | 351 | 111.72% |
| AI230609C00035000 | 2023-06-05 12:31PM EDT | 35.00 | 1.45 | 1.45 | 1.50 | +0.30 | +26.09% | 9,834 | 2,630 | 114.16% |
| AI230609C00035500 | 2023-06-05 12:29PM EDT | 35.50 | 1.26 | 1.25 | 1.35 | +0.20 | +18.87% | 1,385 | 995 | 115.23% |
| AI230609C00036000 | 2023-06-05 12:31PM EDT | 36.00 | 1.11 | 1.10 | 1.15 | +0.13 | +13.27% | 2,934 | 1,475 | 115.23% |
| AI230609C00036500 | 2023-06-05 12:31PM EDT | 36.50 | 1.01 | 0.95 | 1.05 | +0.16 | +18.82% | 486 | 468 | 117.19% |
| AI230609C00037000 | 2023-06-05 12:29PM EDT | 37.00 | 0.85 | 0.85 | 0.90 | +0.05 | +6.25% | 1,421 | 984 | 118.16% |
| AI230609C00037500 | 2023-06-05 12:01PM EDT | 37.50 | 0.67 | 0.70 | 0.80 | -0.08 | -10.67% | 565 | 237 | 118.07% |
| AI230609C00038000 | 2023-06-05 12:23PM EDT | 38.00 | 0.65 | 0.65 | 0.75 | +0.05 | +8.33% | 982 | 1,338 | 122.66% |
| AI230609C00038500 | 2023-06-05 12:12PM EDT | 38.50 | 0.55 | 0.50 | 0.65 | -0.05 | -8.33% | 239 | 228 | 120.51% |
| AI230609C00039000 | 2023-06-05 12:31PM EDT | 39.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 611 | 1,874 | 125.88% |
| AI230609C00039500 | 2023-06-05 12:18PM EDT | 39.50 | 0.47 | 0.40 | 0.55 | -0.03 | -6.00% | 110 | 405 | 126.17% |
| AI230609C00040000 | 2023-06-05 12:31PM EDT | 40.00 | 0.41 | 0.35 | 0.45 | -0.04 | -8.89% | 4,423 | 6,256 | 125.59% |
| AI230609C00040500 | 2023-06-05 12:28PM EDT | 40.50 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 77 | 210 | 126.56% |
| AI230609C00041000 | 2023-06-05 12:25PM EDT | 41.00 | 0.31 | 0.30 | 0.40 | -0.08 | -20.51% | 383 | 1,220 | 132.81% |
| AI230609C00041500 | 2023-06-05 12:23PM EDT | 41.50 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 10 | 99 | 132.81% |
| AI230609C00042000 | 2023-06-05 12:24PM EDT | 42.00 | 0.28 | 0.25 | 0.30 | -0.09 | -24.32% | 327 | 780 | 135.16% |
| AI230609C00042500 | 2023-06-05 12:29PM EDT | 42.50 | 0.24 | 0.20 | 0.30 | -0.16 | -40.00% | 47 | 134 | 137.31% |
| AI230609C00043000 | 2023-06-05 12:22PM EDT | 43.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 198 | 491 | 139.06% |
| AI230609C00043500 | 2023-06-05 11:51AM EDT | 43.50 | 0.30 | 0.15 | 0.25 | -0.03 | -9.09% | 222 | 241 | 140.23% |
| AI230609C00044000 | 2023-06-05 12:06PM EDT | 44.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 79 | 329 | 144.92% |
| AI230609C00044500 | 2023-06-05 11:53AM EDT | 44.50 | 0.20 | 0.10 | 0.20 | -0.01 | -4.76% | 32 | 330 | 140.63% |
| AI230609C00045000 | 2023-06-05 12:25PM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1,404 | 2,905 | 145.31% |
| AI230609C00045500 | 2023-06-05 12:05PM EDT | 45.50 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 11 | 75 | 149.61% |
| AI230609C00046000 | 2023-06-05 11:57AM EDT | 46.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 184 | 39 | 142.58% |
| AI230609C00046500 | 2023-06-05 11:27AM EDT | 46.50 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 1 | 66 | 152.73% |
| AI230609C00047000 | 2023-06-05 11:25AM EDT | 47.00 | 0.12 | 0.05 | 0.25 | -0.08 | -40.00% | 78 | 158 | 162.50% |
| AI230609C00047500 | 2023-06-05 12:23PM EDT | 47.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 28 | 154.69% |
| AI230609C00048000 | 2023-06-05 12:23PM EDT | 48.00 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 119 | 94 | 164.84% |
| AI230609C00048500 | 2023-06-05 12:05PM EDT | 48.50 | 0.06 | 0.05 | 0.15 | -0.14 | -70.00% | 126 | 31 | 162.50% |
| AI230609C00049000 | 2023-06-05 11:47AM EDT | 49.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 35 | 198 | 157.81% |
| AI230609C00049500 | 2023-06-02 3:36PM EDT | 49.50 | 0.13 | 0.05 | 0.10 | -0.01 | -7.14% | 1 | 126 | 161.72% |
| AI230609C00050000 | 2023-06-05 12:25PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 1,115 | 6,298 | 165.63% |
| AI230609C00051000 | 2023-06-05 11:44AM EDT | 51.00 | 0.08 | 0.00 | 0.10 | -0.03 | -27.27% | 349 | 59 | 161.72% |
| AI230609C00052000 | 2023-06-05 10:53AM EDT | 52.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 29 | 259 | 168.75% |
| AI230609C00053000 | 2023-06-05 9:36AM EDT | 53.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 166 | 185.94% |
| AI230609C00054000 | 2023-06-05 11:02AM EDT | 54.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 9 | 79 | 181.25% |
| AI230609C00055000 | 2023-06-05 11:25AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 75 | 513 | 170.31% |
| AI230609C00056000 | 2023-06-05 9:31AM EDT | 56.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 50 | 176.56% |
| AI230609C00057000 | 2023-06-05 9:30AM EDT | 57.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 87 | 181.25% |
| AI230609C00058000 | 2023-06-02 3:53PM EDT | 58.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 327 | 203.91% |
| AI230609C00059000 | 2023-06-02 10:21AM EDT | 59.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 82 | 192.19% |
| AI230609C00060000 | 2023-06-05 11:04AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 770 | 196.88% |
| AI230609C00061000 | 2023-06-02 9:48AM EDT | 61.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 39 | 201.56% |
| AI230609C00062000 | 2023-06-02 10:00AM EDT | 62.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 175 | 206.25% |
| AI230609C00063000 | 2023-06-02 3:39PM EDT | 63.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 210.94% |
| AI230609C00064000 | 2023-06-02 2:53PM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,071 | 215.63% |
| AI230609C00065000 | 2023-06-05 10:57AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 31 | 2,028 | 220.31% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI230609P00005000 | 2023-06-02 9:31AM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 681.25% |
| AI230609P00009000 | 2023-05-30 11:30AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 475.00% |
| AI230609P00010000 | 2023-05-26 12:15PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 451 | 437.50% |
| AI230609P00011000 | 2023-05-11 2:06PM EDT | 11.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 22 | 406.25% |
| AI230609P00012000 | 2023-05-30 12:41PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 375.00% |
| AI230609P00013000 | 2023-05-30 3:34PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 350.00% |
| AI230609P00014000 | 2023-05-31 9:32AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 223 | 321.88% |
| AI230609P00015000 | 2023-06-01 12:46PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 167 | 300.00% |
| AI230609P00016000 | 2023-06-01 9:34AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 204 | 278.13% |
| AI230609P00017000 | 2023-06-01 12:03PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 101 | 361 | 257.81% |
| AI230609P00018000 | 2023-06-01 2:59PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 72 | 337 | 237.50% |
| AI230609P00019000 | 2023-06-05 12:01PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 8 | 320 | 220.31% |
| AI230609P00020000 | 2023-06-05 11:24AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 1,494 | 203.13% |
| AI230609P00021000 | 2023-06-05 12:20PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 7 | 391 | 185.94% |
| AI230609P00021500 | 2023-06-05 9:35AM EDT | 21.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 126 | 178.13% |
| AI230609P00022000 | 2023-06-05 12:01PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 38 | 660 | 170.31% |
| AI230609P00022500 | 2023-06-05 9:36AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 74 | 197 | 179.69% |
| AI230609P00023000 | 2023-06-05 11:31AM EDT | 23.00 | 0.03 | 0.00 | 0.10 | -0.06 | -66.67% | 75 | 262 | 171.09% |
| AI230609P00023500 | 2023-06-05 11:05AM EDT | 23.50 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 22 | 123 | 163.28% |
| AI230609P00024000 | 2023-06-05 12:24PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 59 | 633 | 139.06% |
| AI230609P00024500 | 2023-06-05 12:24PM EDT | 24.50 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 10 | 187 | 146.88% |
| AI230609P00025000 | 2023-06-05 12:30PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.12 | -70.59% | 648 | 1,460 | 150.00% |
| AI230609P00025500 | 2023-06-05 11:51AM EDT | 25.50 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 174 | 1,563 | 141.41% |
| AI230609P00026000 | 2023-06-05 12:23PM EDT | 26.00 | 0.06 | 0.05 | 0.10 | -0.15 | -71.43% | 215 | 806 | 133.59% |
| AI230609P00026500 | 2023-06-05 11:59AM EDT | 26.50 | 0.15 | 0.05 | 0.15 | -0.12 | -44.44% | 285 | 247 | 133.59% |
| AI230609P00027000 | 2023-06-05 12:31PM EDT | 27.00 | 0.08 | 0.10 | 0.15 | -0.27 | -77.14% | 339 | 990 | 131.25% |
| AI230609P00027500 | 2023-06-05 12:26PM EDT | 27.50 | 0.10 | 0.10 | 0.20 | -0.35 | -77.78% | 230 | 1,005 | 128.52% |
| AI230609P00028000 | 2023-06-05 12:23PM EDT | 28.00 | 0.17 | 0.15 | 0.20 | -0.38 | -69.09% | 582 | 826 | 124.61% |
| AI230609P00028500 | 2023-06-05 12:26PM EDT | 28.50 | 0.20 | 0.20 | 0.25 | -0.50 | -71.43% | 322 | 454 | 124.02% |
| AI230609P00029000 | 2023-06-05 12:30PM EDT | 29.00 | 0.27 | 0.25 | 0.30 | -0.53 | -66.25% | 1,008 | 1,100 | 122.07% |
| AI230609P00029500 | 2023-06-05 12:29PM EDT | 29.50 | 0.35 | 0.35 | 0.40 | -0.60 | -63.16% | 400 | 513 | 124.61% |
| AI230609P00030000 | 2023-06-05 12:29PM EDT | 30.00 | 0.46 | 0.40 | 0.50 | -0.68 | -59.65% | 3,161 | 3,438 | 122.85% |
| AI230609P00030500 | 2023-06-05 12:24PM EDT | 30.50 | 0.60 | 0.50 | 0.60 | -0.85 | -58.62% | 567 | 1,376 | 122.07% |
| AI230609P00031000 | 2023-06-05 12:23PM EDT | 31.00 | 0.70 | 0.60 | 0.65 | -0.85 | -54.84% | 1,591 | 1,139 | 117.77% |
| AI230609P00031500 | 2023-06-05 12:25PM EDT | 31.50 | 0.80 | 0.75 | 0.85 | -1.00 | -55.56% | 394 | 627 | 120.61% |
| AI230609P00032000 | 2023-06-05 12:28PM EDT | 32.00 | 1.00 | 0.95 | 1.05 | -1.05 | -51.22% | 1,433 | 846 | 123.34% |
| AI230609P00032500 | 2023-06-05 12:28PM EDT | 32.50 | 1.15 | 1.15 | 1.20 | -1.20 | -51.06% | 618 | 415 | 122.75% |
| AI230609P00033000 | 2023-06-05 12:31PM EDT | 33.00 | 1.35 | 1.30 | 1.35 | -1.36 | -50.18% | 1,235 | 1,392 | 119.14% |
| AI230609P00033500 | 2023-06-05 12:28PM EDT | 33.50 | 1.70 | 1.60 | 1.65 | -1.38 | -44.81% | 391 | 228 | 124.02% |
| AI230609P00034000 | 2023-06-05 12:26PM EDT | 34.00 | 1.99 | 1.80 | 1.95 | -1.31 | -39.70% | 981 | 534 | 124.32% |
| AI230609P00034500 | 2023-06-05 12:30PM EDT | 34.50 | 2.15 | 2.10 | 2.20 | -1.84 | -46.12% | 126 | 194 | 124.90% |
| AI230609P00035000 | 2023-06-05 12:30PM EDT | 35.00 | 2.45 | 2.40 | 2.55 | -1.65 | -40.24% | 538 | 1,105 | 127.34% |
| AI230609P00035500 | 2023-06-05 11:28AM EDT | 35.50 | 3.00 | 2.70 | 2.85 | -1.64 | -35.34% | 21 | 117 | 127.15% |
| AI230609P00036000 | 2023-06-05 12:17PM EDT | 36.00 | 3.21 | 3.00 | 3.20 | -2.19 | -40.56% | 35 | 366 | 127.25% |
| AI230609P00036500 | 2023-06-05 12:01PM EDT | 36.50 | 3.90 | 3.40 | 3.70 | -1.40 | -26.42% | 36 | 72 | 134.67% |
| AI230609P00037000 | 2023-06-05 11:52AM EDT | 37.00 | 4.11 | 3.90 | 4.10 | -1.69 | -29.14% | 34 | 295 | 141.31% |
| AI230609P00037500 | 2023-06-05 11:56AM EDT | 37.50 | 4.80 | 4.30 | 4.60 | -1.82 | -27.49% | 19 | 56 | 147.46% |
| AI230609P00038000 | 2023-06-05 12:03PM EDT | 38.00 | 5.30 | 4.60 | 4.90 | -1.08 | -16.93% | 73 | 670 | 142.19% |
| AI230609P00038500 | 2023-06-05 11:04AM EDT | 38.50 | 5.49 | 5.00 | 5.30 | -1.61 | -22.68% | 8 | 50 | 143.16% |
| AI230609P00039000 | 2023-06-05 12:17PM EDT | 39.00 | 5.72 | 5.60 | 5.70 | -2.03 | -26.19% | 37 | 700 | 151.17% |
| AI230609P00039500 | 2023-06-05 11:41AM EDT | 39.50 | 6.09 | 5.90 | 6.10 | -2.07 | -25.37% | 20 | 52 | 146.88% |
| AI230609P00040000 | 2023-06-05 12:29PM EDT | 40.00 | 6.50 | 6.40 | 6.60 | -2.00 | -23.53% | 67 | 2,309 | 154.10% |
| AI230609P00040500 | 2023-06-02 12:48PM EDT | 40.50 | 8.95 | 6.80 | 7.00 | 0.00 | - | 22 | 7 | 152.34% |
| AI230609P00041000 | 2023-06-02 3:46PM EDT | 41.00 | 9.80 | 7.30 | 7.50 | +0.30 | +3.16% | 1 | 529 | 158.98% |
| AI230609P00041500 | 2023-06-05 9:45AM EDT | 41.50 | 9.20 | 7.90 | 8.00 | +0.90 | +10.84% | 2 | 9 | 170.12% |
| AI230609P00042000 | 2023-06-05 11:45AM EDT | 42.00 | 8.50 | 8.30 | 8.70 | -2.80 | -24.78% | 5 | 525 | 181.25% |
| AI230609P00042500 | 2023-06-05 9:58AM EDT | 42.50 | 12.40 | 8.60 | 8.90 | +3.20 | +34.78% | 6 | 13 | 162.89% |
| AI230609P00043000 | 2023-06-02 12:21PM EDT | 43.00 | 11.28 | 9.30 | 9.50 | 0.00 | - | 4 | 513 | 184.18% |
| AI230609P00043500 | 2023-06-02 10:33AM EDT | 43.50 | 10.40 | 9.60 | 9.90 | 0.00 | - | 2 | 299 | 174.22% |
| AI230609P00044000 | 2023-06-01 2:50PM EDT | 44.00 | 9.60 | 10.10 | 10.40 | 0.00 | - | - | 42 | 179.69% |
| AI230609P00044500 | 2023-06-01 1:47PM EDT | 44.50 | 11.00 | 10.60 | 10.80 | 0.00 | - | - | 6 | 179.30% |
| AI230609P00045000 | 2023-06-05 11:02AM EDT | 45.00 | 11.57 | 11.00 | 11.20 | -2.62 | -18.46% | 7 | 263 | 171.48% |
| AI230609P00045500 | 2023-06-05 9:41AM EDT | 45.50 | 13.36 | 11.50 | 11.80 | -0.25 | -1.84% | 2 | 7 | 183.20% |
| AI230609P00046000 | 2023-06-02 9:35AM EDT | 46.00 | 12.50 | 12.00 | 12.30 | 0.00 | - | 2 | 24 | 188.28% |
| AI230609P00046500 | 2023-06-02 10:48AM EDT | 46.50 | 13.00 | 12.50 | 12.70 | 0.00 | - | 13 | 10 | 185.94% |
| AI230609P00047000 | 2023-06-02 9:45AM EDT | 47.00 | 13.70 | 13.00 | 13.40 | 0.00 | - | 4 | 5 | 204.49% |
| AI230609P00047500 | 2023-06-01 2:50PM EDT | 47.50 | 12.80 | 13.60 | 13.80 | 0.00 | - | - | 1 | 209.18% |
| AI230609P00048000 | 2023-06-02 2:08PM EDT | 48.00 | 17.05 | 14.00 | 14.20 | 0.00 | - | 2 | 3 | 199.61% |
| AI230609P00048500 | 2023-06-01 10:05AM EDT | 48.50 | 16.40 | 14.40 | 14.90 | 0.00 | - | - | 0 | 211.52% |
| AI230609P00049000 | 2023-06-01 3:56PM EDT | 49.00 | 14.70 | 14.90 | 15.30 | 0.00 | - | - | 3 | 208.59% |
| AI230609P00049500 | 2023-06-01 1:47PM EDT | 49.50 | 15.70 | 15.40 | 15.60 | 0.00 | - | - | 9 | 195.31% |
| AI230609P00050000 | 2023-06-05 10:55AM EDT | 50.00 | 16.40 | 16.00 | 16.20 | -2.11 | -11.40% | 33 | 152 | 216.99% |
| AI230609P00051000 | 2023-06-01 11:43AM EDT | 51.00 | 15.79 | 16.90 | 17.20 | 0.00 | - | - | 3 | 216.80% |
| AI230609P00052000 | 2023-06-05 9:58AM EDT | 52.00 | 21.70 | 17.90 | 18.20 | +4.93 | +29.40% | 7 | 8 | 224.61% |
| AI230609P00053000 | 2023-06-01 11:45AM EDT | 53.00 | 17.91 | 19.10 | 19.40 | 0.00 | - | - | 3 | 263.87% |
| AI230609P00054000 | 2023-06-05 10:54AM EDT | 54.00 | 20.60 | 19.90 | 20.30 | +0.10 | +0.49% | 1 | 7 | 248.44% |
| AI230609P00055000 | 2023-06-02 9:39AM EDT | 55.00 | 21.51 | 21.10 | 21.40 | 0.00 | - | 3 | 9 | 279.69% |
| AI230609P00056000 | 2023-06-01 11:39AM EDT | 56.00 | 20.50 | 22.10 | 22.40 | 0.00 | - | - | 7 | 287.11% |
| AI230609P00057000 | 2023-06-01 10:06AM EDT | 57.00 | 24.60 | 22.90 | 23.10 | 0.00 | - | - | 5 | 250.00% |
| AI230609P00058000 | 2023-06-01 9:41AM EDT | 58.00 | 27.10 | 24.10 | 24.40 | 0.00 | - | - | 4 | 301.56% |
| AI230609P00059000 | 2023-06-02 9:53AM EDT | 59.00 | 25.15 | 25.00 | 25.10 | 0.00 | - | 2 | 5 | 273.83% |
| AI230609P00060000 | 2023-06-02 9:53AM EDT | 60.00 | 26.13 | 25.80 | 26.40 | 0.00 | - | 2 | 5 | 289.84% |
| AI230609P00061000 | 2023-05-31 3:40PM EDT | 61.00 | 23.70 | 26.80 | 27.40 | 0.00 | - | - | 4 | 296.48% |
| AI230609P00062000 | 2023-05-31 2:16PM EDT | 62.00 | 24.10 | 27.60 | 28.10 | 0.00 | - | - | 3 | 231.25% |
| AI230609P00063000 | 2023-05-31 3:16PM EDT | 63.00 | 25.10 | 28.60 | 29.40 | 0.00 | - | - | 3 | 286.72% |
| AI230609P00064000 | 2023-05-31 1:07PM EDT | 64.00 | 26.80 | 29.70 | 30.40 | 0.00 | - | - | 4 | 304.30% |
| AI230609P00065000 | 2023-05-31 3:16PM EDT | 65.00 | 27.00 | 30.60 | 32.00 | 0.00 | - | - | 1 | 355.08% |
© 2023 Yahoo. All rights reserved.