C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time 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 | 7.70 | 8.70 | 0.00 | - | 3 | 107 | 254.69% |
| AI240503C00017000 | 2024-04-25 10:36AM EDT | 17.00 | 4.74 | 5.70 | 5.90 | 0.00 | - | 1 | 0 | 128.13% |
| AI240503C00017500 | 2024-04-26 12:24PM EDT | 17.50 | 5.05 | 5.20 | 5.40 | +0.49 | +10.75% | 1 | 14 | 117.97% |
| AI240503C00018000 | 2024-04-25 1:04PM EDT | 18.00 | 4.00 | 4.65 | 5.90 | 0.00 | - | 4 | 9 | 178.13% |
| AI240503C00019000 | 2024-04-26 1:56PM EDT | 19.00 | 3.65 | 2.70 | 3.95 | +0.50 | +15.87% | 3 | 12 | 99.22% |
| AI240503C00020000 | 2024-04-26 12:39PM EDT | 20.00 | 2.70 | 2.65 | 2.91 | +0.91 | +50.84% | 14 | 138 | 69.53% |
| AI240503C00021000 | 2024-04-26 3:50PM EDT | 21.00 | 1.85 | 1.82 | 1.97 | +0.45 | +32.14% | 175 | 344 | 58.59% |
| AI240503C00021500 | 2024-04-26 3:56PM EDT | 21.50 | 1.49 | 1.39 | 1.56 | +0.46 | +44.66% | 158 | 273 | 57.42% |
| AI240503C00022000 | 2024-04-26 3:59PM EDT | 22.00 | 1.14 | 1.11 | 1.15 | +0.32 | +39.02% | 878 | 12,876 | 50.88% |
| AI240503C00022500 | 2024-04-26 3:57PM EDT | 22.50 | 0.81 | 0.80 | 0.84 | +0.23 | +39.66% | 4,572 | 710 | 51.17% |
| AI240503C00023000 | 2024-04-26 3:58PM EDT | 23.00 | 0.56 | 0.56 | 0.58 | +0.16 | +40.00% | 13,342 | 1,068 | 51.47% |
| AI240503C00023500 | 2024-04-26 3:57PM EDT | 23.50 | 0.38 | 0.38 | 0.41 | +0.10 | +35.71% | 1,351 | 380 | 52.93% |
| AI240503C00024000 | 2024-04-26 3:57PM EDT | 24.00 | 0.27 | 0.23 | 0.26 | +0.09 | +50.00% | 4,647 | 903 | 52.15% |
| AI240503C00024500 | 2024-04-26 3:54PM EDT | 24.50 | 0.16 | 0.15 | 0.17 | +0.04 | +33.33% | 1,080 | 277 | 53.52% |
| AI240503C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 2,464 | 1,190 | 55.86% |
| AI240503C00025500 | 2024-04-26 3:30PM EDT | 25.50 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 128 | 154 | 58.20% |
| AI240503C00026000 | 2024-04-26 3:57PM EDT | 26.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 384 | 478 | 60.94% |
| AI240503C00026500 | 2024-04-26 3:41PM EDT | 26.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 167 | 177 | 63.28% |
| AI240503C00027000 | 2024-04-26 2:54PM EDT | 27.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 196 | 238 | 67.97% |
| AI240503C00027500 | 2024-04-25 10:47AM EDT | 27.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 30 | 326 | 71.88% |
| AI240503C00028000 | 2024-04-26 1:11PM EDT | 28.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 60 | 445 | 72.66% |
| AI240503C00028500 | 2024-04-22 11:33AM EDT | 28.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 75.00% |
| AI240503C00029000 | 2024-04-26 3:29PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 447 | 285 | 79.69% |
| AI240503C00030000 | 2024-04-26 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 676 | 78.13% |
| AI240503C00031000 | 2024-04-24 10:53AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 375 | 98.44% |
| AI240503C00032000 | 2024-04-23 3:27PM EDT | 32.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 205 | 420 | 117.19% |
| AI240503C00033000 | 2024-04-26 1:25PM EDT | 33.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 116 | 123.44% |
| AI240503C00034000 | 2024-04-22 1:57PM EDT | 34.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 5 | 35 | 193.75% |
| AI240503C00035000 | 2024-04-18 11:45AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 139.06% |
| AI240503C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 20 | 21 | 226.17% |
| AI240503C00038000 | 2024-04-10 10:12AM EDT | 38.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 80 | 213.67% |
| AI240503C00039000 | 2024-04-05 2:20PM EDT | 39.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 206.25% |
| AI240503C00040000 | 2024-04-10 3:29PM EDT | 40.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 1 | 4 | 252.34% |
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 | 0.01 | 0.00 | - | 1 | 3 | 137.50% |
| AI240503P00015000 | 2024-04-15 12:50PM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 30 | 118.75% |
| AI240503P00016000 | 2024-04-22 10:06AM EDT | 16.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 242 | 121.88% |
| AI240503P00017500 | 2024-04-25 3:46PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 84.38% |
| AI240503P00018000 | 2024-04-22 3:59PM EDT | 18.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 32 | 154 | 71.88% |
| AI240503P00019000 | 2024-04-26 1:43PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 463 | 810 | 68.75% |
| AI240503P00020000 | 2024-04-26 3:29PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 164 | 537 | 60.94% |
| AI240503P00021000 | 2024-04-26 3:57PM EDT | 21.00 | 0.11 | 0.09 | 0.12 | -0.19 | -63.33% | 187 | 1,102 | 53.52% |
| AI240503P00021500 | 2024-04-26 3:57PM EDT | 21.50 | 0.18 | 0.17 | 0.19 | -0.25 | -58.14% | 97 | 448 | 51.95% |
| AI240503P00022000 | 2024-04-26 3:58PM EDT | 22.00 | 0.30 | 0.29 | 0.31 | -0.32 | -51.61% | 416 | 421 | 50.98% |
| AI240503P00022500 | 2024-04-26 3:59PM EDT | 22.50 | 0.49 | 0.47 | 0.50 | -0.64 | -56.64% | 840 | 353 | 50.78% |
| AI240503P00023000 | 2024-04-26 3:46PM EDT | 23.00 | 0.71 | 0.71 | 0.74 | -0.62 | -46.62% | 198 | 496 | 50.29% |
| AI240503P00023500 | 2024-04-26 3:52PM EDT | 23.50 | 1.09 | 1.00 | 1.06 | -0.60 | -35.50% | 68 | 71 | 50.00% |
| AI240503P00024000 | 2024-04-26 3:31PM EDT | 24.00 | 1.54 | 1.28 | 1.48 | -0.69 | -30.94% | 26 | 181 | 58.40% |
| AI240503P00024500 | 2024-04-26 3:14PM EDT | 24.50 | 1.96 | 1.61 | 1.98 | -0.62 | -24.03% | 3 | 81 | 69.73% |
| AI240503P00025000 | 2024-04-26 11:24AM EDT | 25.00 | 2.47 | 2.25 | 2.35 | -0.48 | -16.27% | 12 | 394 | 58.98% |
| AI240503P00025500 | 2024-04-24 3:09PM EDT | 25.50 | 3.34 | 2.70 | 2.85 | 0.00 | - | 5 | 10 | 63.28% |
| AI240503P00026000 | 2024-04-24 3:11PM EDT | 26.00 | 3.79 | 2.89 | 3.35 | 0.00 | - | 3 | 36 | 82.81% |
| AI240503P00027000 | 2024-04-26 1:24PM EDT | 27.00 | 4.20 | 2.41 | 6.05 | -0.71 | -14.46% | 2 | 54 | 75.78% |
| AI240503P00028000 | 2024-04-25 2:04PM EDT | 28.00 | 5.95 | 4.75 | 6.25 | 0.00 | - | 1 | 54 | 135.16% |
| AI240503P00028500 | 2024-04-25 10:09AM EDT | 28.50 | 6.75 | 5.25 | 5.80 | 0.00 | - | 3 | 14 | 110.94% |
| AI240503P00029000 | 2024-04-25 2:49PM EDT | 29.00 | 7.00 | 5.15 | 7.10 | 0.00 | - | 3 | 49 | 216.99% |
| AI240503P00030000 | 2024-04-15 12:37PM EDT | 30.00 | 8.73 | 6.85 | 8.25 | 0.00 | - | 5 | 1 | 170.90% |
| AI240503P00031000 | 2024-04-24 10:52AM EDT | 31.00 | 8.55 | 7.00 | 8.90 | 0.00 | - | 3 | 3 | 227.34% |
| AI240503P00032000 | 2024-04-05 10:23AM EDT | 32.00 | 7.19 | 9.05 | 9.30 | 0.00 | - | 1 | 0 | 93.75% |
| AI240503P00033000 | 2024-04-09 10:36AM EDT | 33.00 | 8.30 | 10.10 | 11.65 | 0.00 | - | 1 | 0 | 251.37% |
| AI240503P00034000 | 2024-04-05 2:46PM EDT | 34.00 | 8.87 | 10.10 | 11.30 | 0.00 | - | 1 | 0 | 172.27% |
| AI240503P00035000 | 2024-04-23 9:33AM EDT | 35.00 | 13.20 | 11.45 | 12.30 | 0.00 | - | 10 | 5 | 181.64% |
| AI240503P00038000 | 2024-04-25 3:11PM EDT | 38.00 | 15.90 | 14.40 | 16.25 | 0.00 | - | 1 | 1 | 214.84% |
© 2024 Yahoo. All rights reserved.