C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.50 | 0.00 | - | 3 | 16 | 12.50 | 0.01 | 0.00 | - | 10 | 431 |
| 8.74 | 0.00 | - | 1 | 11 | 15.00 | 0.01 | -0.02 | -66.67% | 2 | 620 |
| 8.00 | 0.00 | - | - | 1 | 16.00 | - | - | - | - | - |
| - | - | - | - | - | 16.50 | 0.06 | 0.00 | - | - | 2 |
| 5.35 | 0.00 | - | - | 1 | 17.00 | 0.13 | 0.00 | - | 15 | 66 |
| 6.75 | 0.00 | - | 1 | 185 | 17.50 | 0.01 | 0.00 | - | 1 | 2,193 |
| 5.80 | -0.95 | -14.07% | 1 | 21 | 18.00 | 0.01 | -0.03 | -75.00% | 4 | 33 |
| 6.40 | 0.00 | - | 1 | 9 | 18.50 | 0.11 | 0.00 | - | 1 | 8 |
| 5.15 | 0.00 | - | 1 | 8 | 19.00 | 0.03 | 0.00 | - | 6 | 253 |
| 4.75 | 0.00 | - | 11 | 14 | 19.50 | 0.05 | 0.00 | - | 28 | 697 |
| 3.90 | -0.36 | -8.45% | 7 | 1,933 | 20.00 | 0.02 | 0.00 | - | 63 | 2,524 |
| 3.24 | -0.91 | -21.93% | 1 | 157 | 20.50 | 0.03 | 0.00 | - | 1 | 77 |
| 2.85 | -0.50 | -14.93% | 17 | 305 | 21.00 | 0.03 | +0.01 | +50.00% | 672 | 1,146 |
| 2.53 | -0.34 | -11.85% | 2 | 270 | 21.50 | 0.03 | -0.02 | -40.00% | 161 | 418 |
| 1.93 | -0.52 | -21.22% | 8 | 400 | 22.00 | 0.06 | -0.01 | -14.29% | 36 | 456 |
| 1.47 | -0.46 | -23.83% | 68 | 8,868 | 22.50 | 0.11 | -0.01 | -8.33% | 191 | 11,648 |
| 1.13 | -0.46 | -28.93% | 216 | 1,218 | 23.00 | 0.22 | +0.04 | +22.22% | 571 | 1,146 |
| 0.84 | -0.36 | -30.00% | 232 | 393 | 23.50 | 0.38 | +0.07 | +22.58% | 207 | 436 |
| 0.53 | -0.34 | -39.08% | 1,412 | 1,396 | 24.00 | 0.60 | +0.10 | +20.00% | 580 | 445 |
| 0.34 | -0.31 | -47.69% | 13,562 | 890 | 24.50 | 0.89 | +0.03 | +3.49% | 317 | 403 |
| 0.23 | -0.22 | -48.89% | 1,656 | 4,938 | 25.00 | 1.27 | +0.18 | +16.51% | 278 | 4,462 |
| 0.14 | -0.17 | -54.84% | 254 | 549 | 25.50 | 1.71 | +0.30 | +21.28% | 26 | 125 |
| 0.08 | -0.13 | -61.90% | 487 | 719 | 26.00 | 2.19 | +0.14 | +6.83% | 45 | 26 |
| 0.07 | -0.07 | -50.00% | 890 | 493 | 26.50 | 2.12 | 0.00 | - | 5 | 5 |
| 0.05 | -0.04 | -44.44% | 198 | 1,090 | 27.00 | 3.14 | +0.14 | +4.67% | 2 | 6 |
| 0.04 | -0.03 | -42.86% | 102 | 4,376 | 27.50 | 3.14 | -0.03 | -0.95% | 10 | 1,300 |
| 0.02 | -0.04 | -66.67% | 37 | 797 | 28.00 | 5.30 | 0.00 | - | - | 1 |
| 0.01 | -0.04 | -80.00% | 1 | 81 | 28.50 | - | - | - | - | - |
| 0.03 | -0.04 | -57.14% | 37 | 152 | 29.00 | 4.84 | 0.00 | - | 1 | 3 |
| 0.12 | 0.00 | - | - | 52 | 29.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 83 | 5,401 | 30.00 | 6.15 | +0.40 | +6.96% | 16 | 782 |
| 0.01 | -0.01 | -50.00% | 40 | 358 | 31.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 54 | 3,085 | 32.50 | 8.32 | 0.00 | - | 5 | 71 |
| 0.01 | 0.00 | - | 1 | 1 | 33.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 59 | 4,810 | 35.00 | 10.80 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 1 | 1,485 | 37.50 | 13.05 | 0.00 | - | 1 | 5 |
| 0.02 | 0.00 | - | 4 | 3,658 | 40.00 | 15.40 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 2 | 1,012 | 42.50 | 17.80 | 0.00 | - | 6 | 1 |
| 0.02 | 0.00 | - | 20 | 738 | 45.00 | 20.70 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 10 | 109 | 47.50 | 22.80 | 0.00 | - | 7 | 2 |
| 0.02 | 0.00 | - | 8 | 161 | 50.00 | 23.00 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 5 | 182 | 55.00 | 32.55 | 0.00 | - | 2 | 2 |
© 2024 Yahoo. All rights reserved.