C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240607C00012000 | 2024-05-30 9:31AM EDT | 12.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AI240607C00013000 | 2024-05-31 10:16AM EDT | 13.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AI240607C00015000 | 2024-05-29 1:59PM EDT | 15.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AI240607C00016000 | 2024-05-30 11:40AM EDT | 16.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AI240607C00017000 | 2024-05-14 11:46AM EDT | 17.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI240607C00017500 | 2024-05-30 10:34AM EDT | 17.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AI240607C00018000 | 2024-05-14 3:32PM EDT | 18.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AI240607C00018500 | 2024-06-03 10:00AM EDT | 18.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| AI240607C00019000 | 2024-05-31 2:14PM EDT | 19.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| AI240607C00019500 | 2024-05-31 9:43AM EDT | 19.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| AI240607C00020000 | 2024-06-03 9:35AM EDT | 20.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AI240607C00020500 | 2024-05-29 11:19AM EDT | 20.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AI240607C00021000 | 2024-05-31 10:05AM EDT | 21.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 207 | 0.00% |
| AI240607C00021500 | 2024-05-31 9:40AM EDT | 21.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
| AI240607C00022000 | 2024-06-03 10:38AM EDT | 22.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| AI240607C00022500 | 2024-06-03 2:31PM EDT | 22.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 7 | 79 | 0.00% |
| AI240607C00023000 | 2024-05-31 3:56PM EDT | 23.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 61 | 85 | 0.00% |
| AI240607C00023500 | 2024-06-03 9:49AM EDT | 23.50 | 6.12 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 0.00% |
| AI240607C00024000 | 2024-06-03 3:49PM EDT | 24.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 46 | 753 | 0.00% |
| AI240607C00024500 | 2024-06-03 12:11PM EDT | 24.50 | 4.98 | 0.00 | 0.00 | 0.00 | - | 10 | 355 | 0.00% |
| AI240607C00025000 | 2024-06-03 3:38PM EDT | 25.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 517 | 876 | 0.00% |
| AI240607C00025500 | 2024-06-03 1:34PM EDT | 25.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 516 | 0.00% |
| AI240607C00026000 | 2024-06-03 3:59PM EDT | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 36 | 498 | 0.00% |
| AI240607C00026500 | 2024-06-03 12:34PM EDT | 26.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 40 | 325 | 0.00% |
| AI240607C00027000 | 2024-06-03 3:54PM EDT | 27.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 219 | 615 | 0.00% |
| AI240607C00027500 | 2024-06-03 3:51PM EDT | 27.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 68 | 599 | 0.00% |
| AI240607C00028000 | 2024-06-03 3:59PM EDT | 28.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 854 | 1,416 | 0.00% |
| AI240607C00028500 | 2024-06-03 3:51PM EDT | 28.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 308 | 866 | 0.00% |
| AI240607C00029000 | 2024-06-03 3:59PM EDT | 29.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,616 | 1,716 | 0.00% |
| AI240607C00029500 | 2024-06-03 3:59PM EDT | 29.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2,714 | 13,241 | 0.78% |
| AI240607C00030000 | 2024-06-03 3:59PM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7,296 | 5,968 | 6.25% |
| AI240607C00030500 | 2024-06-03 3:59PM EDT | 30.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,418 | 1,009 | 12.50% |
| AI240607C00031000 | 2024-06-03 3:56PM EDT | 31.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4,602 | 2,453 | 12.50% |
| AI240607C00031500 | 2024-06-03 3:56PM EDT | 31.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,352 | 1,928 | 12.50% |
| AI240607C00032000 | 2024-06-03 3:59PM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6,542 | 4,893 | 25.00% |
| AI240607C00032500 | 2024-06-03 3:36PM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 861 | 415 | 25.00% |
| AI240607C00033000 | 2024-06-03 3:56PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 981 | 1,000 | 25.00% |
| AI240607C00034000 | 2024-06-03 3:51PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,447 | 2,000 | 25.00% |
| AI240607C00035000 | 2024-06-03 3:54PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 866 | 1,538 | 50.00% |
| AI240607C00036000 | 2024-06-03 3:13PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 977 | 1,368 | 50.00% |
| AI240607C00037000 | 2024-06-03 11:54AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| AI240607C00038000 | 2024-06-03 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AI240607C00039000 | 2024-06-03 2:53PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| AI240607C00040000 | 2024-06-03 2:50PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 739 | 741 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240607P00013000 | 2024-05-28 10:28AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| AI240607P00014000 | 2024-05-21 10:42AM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AI240607P00015000 | 2024-05-29 3:14PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 127 | 50.00% |
| AI240607P00015500 | 2024-05-30 9:31AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| AI240607P00016000 | 2024-05-30 12:02PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 261 | 50.00% |
| AI240607P00016500 | 2024-05-29 3:20PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| AI240607P00017000 | 2024-05-31 10:01AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| AI240607P00017500 | 2024-05-30 9:47AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| AI240607P00018000 | 2024-05-31 2:08PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 105 | 50.00% |
| AI240607P00018500 | 2024-05-31 9:51AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 50.00% |
| AI240607P00019000 | 2024-05-31 12:54PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 95 | 50.00% |
| AI240607P00019500 | 2024-05-30 9:47AM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| AI240607P00020000 | 2024-06-03 1:31PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 722 | 50.00% |
| AI240607P00020500 | 2024-06-03 1:31PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| AI240607P00021000 | 2024-06-03 11:12AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 50.00% |
| AI240607P00021500 | 2024-06-03 11:25AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 95 | 50.00% |
| AI240607P00022000 | 2024-06-03 3:37PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 354 | 50.00% |
| AI240607P00022500 | 2024-06-03 9:30AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 50.00% |
| AI240607P00023000 | 2024-06-03 2:27PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 756 | 50.00% |
| AI240607P00023500 | 2024-06-03 9:44AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 465 | 50.00% |
| AI240607P00024000 | 2024-06-03 12:47PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 1,748 | 50.00% |
| AI240607P00024500 | 2024-06-03 2:03PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 419 | 50.00% |
| AI240607P00025000 | 2024-06-03 3:25PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,030 | 3,329 | 50.00% |
| AI240607P00025500 | 2024-06-03 3:25PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 726 | 25.00% |
| AI240607P00026000 | 2024-06-03 2:29PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,142 | 2,447 | 25.00% |
| AI240607P00026500 | 2024-06-03 3:59PM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 309 | 660 | 25.00% |
| AI240607P00027000 | 2024-06-03 3:54PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 590 | 1,452 | 25.00% |
| AI240607P00027500 | 2024-06-03 3:56PM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 623 | 947 | 25.00% |
| AI240607P00028000 | 2024-06-03 3:59PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4,920 | 3,336 | 12.50% |
| AI240607P00028500 | 2024-06-03 3:58PM EDT | 28.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 939 | 1,358 | 12.50% |
| AI240607P00029000 | 2024-06-03 3:59PM EDT | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,461 | 1,653 | 6.25% |
| AI240607P00029500 | 2024-06-03 3:53PM EDT | 29.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,473 | 639 | 0.00% |
| AI240607P00030000 | 2024-06-03 3:56PM EDT | 30.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 896 | 710 | 0.00% |
| AI240607P00030500 | 2024-06-03 2:40PM EDT | 30.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 797 | 477 | 0.00% |
| AI240607P00031000 | 2024-06-03 3:59PM EDT | 31.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 193 | 127 | 0.00% |
| AI240607P00031500 | 2024-06-03 10:12AM EDT | 31.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AI240607P00032000 | 2024-06-03 12:23PM EDT | 32.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 44 | 54 | 0.00% |
| AI240607P00032500 | 2024-06-03 12:15PM EDT | 32.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| AI240607P00033000 | 2024-06-03 12:23PM EDT | 33.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| AI240607P00035000 | 2024-06-03 10:39AM EDT | 35.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 0.00% |
| AI240607P00036000 | 2024-05-30 10:42AM EDT | 36.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.