C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00015000 | 2024-04-23 9:31AM EDT | 15.00 | 6.80 | 6.05 | 8.40 | 0.00 | - | 3 | 107 | 584.38% |
| AI240503C00016000 | 2024-04-22 11:34AM EDT | 16.00 | 5.00 | 5.05 | 7.75 | 0.00 | - | - | 100 | 608.20% |
| AI240503C00017000 | 2024-04-25 10:36AM EDT | 17.00 | 4.74 | 4.95 | 6.40 | 0.00 | - | 1 | 0 | 454.69% |
| AI240503C00017500 | 2024-05-01 10:20AM EDT | 17.50 | 5.10 | 4.45 | 6.25 | +0.05 | +0.99% | 14 | 12 | 261.72% |
| AI240503C00018000 | 2024-05-01 10:19AM EDT | 18.00 | 4.60 | 3.70 | 6.05 | -0.50 | -9.80% | 5 | 8 | 248.83% |
| AI240503C00018500 | 2024-04-26 1:35PM EDT | 18.50 | 4.22 | 3.45 | 6.00 | 0.00 | - | 7 | 7 | 323.44% |
| AI240503C00019000 | 2024-05-01 10:52AM EDT | 19.00 | 3.54 | 2.01 | 5.00 | -0.38 | -9.69% | 3 | 11 | 453.91% |
| AI240503C00019500 | 2024-05-01 1:02PM EDT | 19.50 | 2.99 | 2.82 | 4.45 | -0.69 | -18.75% | 2 | 1 | 248.44% |
| AI240503C00020000 | 2024-05-01 3:03PM EDT | 20.00 | 3.40 | 1.21 | 4.70 | +0.45 | +15.25% | 14 | 128 | 181.25% |
| AI240503C00020500 | 2024-05-01 1:02PM EDT | 20.50 | 2.05 | 1.91 | 2.44 | -0.38 | -15.64% | 8 | 17 | 153.91% |
| AI240503C00021000 | 2024-05-01 2:30PM EDT | 21.00 | 1.83 | 1.41 | 2.83 | +0.15 | +8.93% | 16 | 244 | 166.02% |
| AI240503C00021500 | 2024-05-01 3:19PM EDT | 21.50 | 1.89 | 1.21 | 1.48 | +0.62 | +48.82% | 6 | 405 | 85.94% |
| AI240503C00022000 | 2024-05-01 3:34PM EDT | 22.00 | 1.06 | 0.81 | 1.06 | +0.17 | +19.10% | 12,937 | 13,604 | 78.52% |
| AI240503C00022500 | 2024-05-01 3:40PM EDT | 22.50 | 0.55 | 0.50 | 0.72 | -0.06 | -9.84% | 449 | 1,116 | 76.37% |
| AI240503C00023000 | 2024-05-01 3:59PM EDT | 23.00 | 0.28 | 0.28 | 0.30 | -0.11 | -28.21% | 3,408 | 13,211 | 63.28% |
| AI240503C00023500 | 2024-05-01 3:59PM EDT | 23.50 | 0.15 | 0.14 | 0.16 | -0.10 | -40.00% | 1,029 | 1,570 | 64.84% |
| AI240503C00024000 | 2024-05-01 3:59PM EDT | 24.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 1,447 | 4,683 | 65.63% |
| AI240503C00024500 | 2024-05-01 3:35PM EDT | 24.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,080 | 1,461 | 73.44% |
| AI240503C00025000 | 2024-05-01 3:51PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 513 | 2,216 | 76.56% |
| AI240503C00025500 | 2024-05-01 3:11PM EDT | 25.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 489 | 580 | 89.06% |
| AI240503C00026000 | 2024-05-01 3:29PM EDT | 26.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 66 | 1,194 | 93.75% |
| AI240503C00026500 | 2024-05-01 3:29PM EDT | 26.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 17 | 644 | 103.13% |
| AI240503C00027000 | 2024-05-01 12:13PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 605 | 96.88% |
| AI240503C00027500 | 2024-05-01 3:57PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 406 | 106.25% |
| AI240503C00028000 | 2024-05-01 3:26PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 443 | 125.00% |
| AI240503C00028500 | 2024-05-01 11:39AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 31 | 143.75% |
| AI240503C00029000 | 2024-05-01 12:55PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 643 | 131.25% |
| AI240503C00030000 | 2024-04-30 11:58AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 705 | 150.00% |
| AI240503C00031000 | 2024-04-30 9:42AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 376 | 162.50% |
| AI240503C00032000 | 2024-04-23 3:27PM EDT | 32.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 205 | 420 | 221.88% |
| AI240503C00033000 | 2024-04-26 1:25PM EDT | 33.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 187.50% |
| AI240503C00034000 | 2024-04-22 1:57PM EDT | 34.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 35 | 482.03% |
| AI240503C00035000 | 2024-04-18 11:45AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 262.50% |
| AI240503C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 21 | 262.50% |
| AI240503C00038000 | 2024-04-10 10:12AM EDT | 38.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 80 | 275.00% |
| AI240503C00039000 | 2024-04-05 2:20PM EDT | 39.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 287.50% |
| AI240503C00040000 | 2024-04-10 3:29PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 275.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503P00014000 | 2024-04-19 9:40AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 275.00% |
| AI240503P00015000 | 2024-04-15 12:50PM EDT | 15.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | - | 30 | 560.16% |
| AI240503P00016000 | 2024-04-22 10:06AM EDT | 16.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 50 | 242 | 495.31% |
| AI240503P00016500 | 2024-04-22 11:57AM EDT | 16.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 15 | 196.88% |
| AI240503P00017000 | 2024-04-25 2:26PM EDT | 17.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | - | 17 | 282.03% |
| AI240503P00017500 | 2024-04-25 3:46PM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 143.75% |
| AI240503P00018000 | 2024-04-22 3:59PM EDT | 18.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 32 | 154 | 207.81% |
| AI240503P00018500 | 2024-04-24 11:52AM EDT | 18.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 16 | 125.00% |
| AI240503P00019000 | 2024-04-30 12:44PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 368 | 832 | 118.75% |
| AI240503P00019500 | 2024-04-30 3:58PM EDT | 19.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 155 | 103.13% |
| AI240503P00020000 | 2024-05-01 3:09PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 16 | 839 | 84.38% |
| AI240503P00020500 | 2024-05-01 3:00PM EDT | 20.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 34 | 938 | 78.13% |
| AI240503P00021000 | 2024-05-01 3:45PM EDT | 21.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 515 | 1,273 | 65.63% |
| AI240503P00021500 | 2024-05-01 3:51PM EDT | 21.50 | 0.09 | 0.06 | 0.08 | -0.09 | -50.00% | 171 | 877 | 64.84% |
| AI240503P00022000 | 2024-05-01 3:45PM EDT | 22.00 | 0.15 | 0.15 | 0.17 | -0.20 | -57.14% | 127 | 939 | 63.28% |
| AI240503P00022500 | 2024-05-01 3:57PM EDT | 22.50 | 0.32 | 0.32 | 0.35 | -0.22 | -40.74% | 276 | 1,039 | 63.48% |
| AI240503P00023000 | 2024-05-01 3:54PM EDT | 23.00 | 0.61 | 0.59 | 0.63 | -0.20 | -24.69% | 240 | 653 | 64.84% |
| AI240503P00023500 | 2024-05-01 3:59PM EDT | 23.50 | 0.95 | 0.93 | 0.99 | -0.16 | -14.41% | 102 | 196 | 64.84% |
| AI240503P00024000 | 2024-05-01 3:54PM EDT | 24.00 | 1.38 | 1.22 | 1.45 | -0.07 | -4.83% | 21 | 195 | 50.00% |
| AI240503P00024500 | 2024-05-01 10:12AM EDT | 24.50 | 1.98 | 1.06 | 1.91 | +0.32 | +19.28% | 14 | 76 | 90.63% |
| AI240503P00025000 | 2024-05-01 3:43PM EDT | 25.00 | 2.30 | 2.26 | 2.55 | -0.15 | -6.12% | 25 | 383 | 105.47% |
| AI240503P00025500 | 2024-04-30 10:17AM EDT | 25.50 | 2.51 | 2.61 | 4.85 | 0.00 | - | 1 | 10 | 285.16% |
| AI240503P00026000 | 2024-05-01 3:27PM EDT | 26.00 | 2.76 | 2.85 | 4.40 | -0.30 | -9.80% | 3 | 35 | 192.97% |
| AI240503P00026500 | 2024-05-01 3:29PM EDT | 26.50 | 3.32 | 2.95 | 4.90 | -0.58 | -14.87% | 2 | 76 | 155.47% |
| AI240503P00027000 | 2024-05-01 3:29PM EDT | 27.00 | 4.15 | 2.66 | 6.30 | -0.05 | -1.19% | 95 | 67 | 186.72% |
| AI240503P00027500 | 2024-05-01 3:19PM EDT | 27.50 | 4.25 | 3.65 | 6.85 | -0.40 | -8.60% | 88 | 52 | 268.75% |
| AI240503P00028000 | 2024-05-01 3:00PM EDT | 28.00 | 5.25 | 4.20 | 7.40 | +0.01 | +0.19% | 25 | 16 | 294.92% |
| AI240503P00028500 | 2024-05-01 2:52PM EDT | 28.50 | 5.50 | 4.10 | 6.10 | -0.12 | -2.14% | 36 | 14 | 262.11% |
| AI240503P00029000 | 2024-05-01 3:14PM EDT | 29.00 | 6.00 | 5.30 | 7.40 | -0.10 | -1.64% | 97 | 7 | 176.56% |
| AI240503P00030000 | 2024-05-01 9:56AM EDT | 30.00 | 7.25 | 6.25 | 9.40 | -1.48 | -16.95% | 3 | 1 | 357.81% |
| AI240503P00031000 | 2024-04-29 10:26AM EDT | 31.00 | 8.10 | 6.25 | 10.40 | +0.40 | +5.19% | 6 | 5 | 187.50% |
| AI240503P00032000 | 2024-04-29 10:26AM EDT | 32.00 | 8.70 | 7.35 | 10.35 | 0.00 | - | 1 | 1 | 519.53% |
| AI240503P00033000 | 2024-05-01 3:00PM EDT | 33.00 | 9.50 | 9.30 | 11.40 | -0.20 | -2.06% | 8 | 1 | 250.00% |
| AI240503P00034000 | 2024-04-30 3:16PM EDT | 34.00 | 11.38 | 10.15 | 13.30 | 0.00 | - | 5 | 5 | 427.34% |
| AI240503P00035000 | 2024-04-23 9:33AM EDT | 35.00 | 13.20 | 11.40 | 14.65 | 0.00 | - | 10 | 5 | 523.83% |
| AI240503P00036000 | 2024-04-25 10:06AM EDT | 36.00 | 14.30 | 11.30 | 13.45 | 0.00 | - | - | 1 | 366.41% |
| AI240503P00037000 | 2024-04-29 3:06PM EDT | 37.00 | 14.15 | 12.60 | 14.45 | 0.00 | - | 2 | 6 | 382.81% |
| AI240503P00038000 | 2024-04-25 3:11PM EDT | 38.00 | 15.90 | 13.40 | 16.35 | 0.00 | - | 1 | 1 | 657.03% |
| AI240503P00039000 | 2024-04-26 10:19AM EDT | 39.00 | 15.50 | 14.25 | 17.35 | -0.85 | -5.20% | 1 | 2 | 676.95% |
| AI240503P00040000 | 2024-04-25 3:11PM EDT | 40.00 | 17.90 | 15.80 | 19.50 | 0.00 | - | - | 8 | 514.06% |
© 2024 Yahoo. All rights reserved.