C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00012500 | 2024-05-14 2:00PM EDT | 12.50 | 13.39 | 13.70 | 14.05 | 0.00 | - | 15 | 9 | 476.56% |
| AI240517C00015000 | 2024-05-14 10:09AM EDT | 15.00 | 11.55 | 11.15 | 13.35 | 0.00 | - | 1 | 11 | 603.91% |
| AI240517C00016000 | 2024-05-13 9:42AM EDT | 16.00 | 8.55 | 10.25 | 10.40 | 0.00 | - | 2 | 3 | 0.00% |
| AI240517C00017000 | 2024-04-23 9:47AM EDT | 17.00 | 5.35 | 9.25 | 11.20 | 0.00 | - | - | 1 | 494.53% |
| AI240517C00017500 | 2024-05-08 10:40AM EDT | 17.50 | 6.75 | 6.80 | 8.95 | 0.00 | - | 1 | 185 | 218.75% |
| AI240517C00018000 | 2024-05-13 9:30AM EDT | 18.00 | 6.28 | 8.20 | 8.50 | 0.00 | - | 5 | 20 | 243.75% |
| AI240517C00018500 | 2024-05-06 12:45PM EDT | 18.50 | 6.40 | 7.80 | 8.50 | 0.00 | - | 8 | 9 | 289.06% |
| AI240517C00019000 | 2024-05-14 10:54AM EDT | 19.00 | 7.14 | 7.15 | 7.50 | 0.00 | - | 8 | 7 | 214.06% |
| AI240517C00019500 | 2024-05-13 12:43PM EDT | 19.50 | 5.53 | 6.80 | 6.95 | 0.00 | - | 5 | 13 | 168.75% |
| AI240517C00020000 | 2024-05-15 1:03PM EDT | 20.00 | 6.35 | 6.25 | 6.45 | +0.14 | +2.25% | 18 | 1,914 | 156.25% |
| AI240517C00020500 | 2024-05-10 11:41AM EDT | 20.50 | 3.24 | 5.80 | 6.00 | 0.00 | - | 9 | 157 | 172.66% |
| AI240517C00021000 | 2024-05-14 12:23PM EDT | 21.00 | 5.78 | 5.30 | 5.45 | +0.68 | +13.33% | 14 | 301 | 132.81% |
| AI240517C00021500 | 2024-05-15 12:10PM EDT | 21.50 | 4.68 | 4.80 | 4.95 | -0.07 | -1.47% | 7 | 267 | 120.31% |
| AI240517C00022000 | 2024-05-15 12:52PM EDT | 22.00 | 4.36 | 4.30 | 4.50 | +0.12 | +2.83% | 19 | 462 | 132.42% |
| AI240517C00022500 | 2024-05-15 2:23PM EDT | 22.50 | 3.69 | 3.75 | 3.95 | +0.18 | +5.13% | 33 | 8,806 | 97.66% |
| AI240517C00023000 | 2024-05-15 1:23PM EDT | 23.00 | 3.25 | 3.20 | 3.45 | +0.53 | +19.49% | 15 | 1,331 | 86.72% |
| AI240517C00023500 | 2024-05-15 3:11PM EDT | 23.50 | 2.87 | 2.75 | 2.92 | -0.05 | -1.71% | 29 | 321 | 25.00% |
| AI240517C00024000 | 2024-05-15 3:19PM EDT | 24.00 | 2.35 | 2.30 | 2.46 | +0.04 | +1.73% | 180 | 1,302 | 67.97% |
| AI240517C00024500 | 2024-05-15 2:33PM EDT | 24.50 | 1.73 | 1.82 | 1.96 | -0.14 | -7.49% | 93 | 13,469 | 56.25% |
| AI240517C00025000 | 2024-05-15 3:13PM EDT | 25.00 | 1.42 | 1.28 | 1.45 | -0.01 | -0.70% | 326 | 4,336 | 41.41% |
| AI240517C00025500 | 2024-05-15 2:56PM EDT | 25.50 | 0.99 | 0.97 | 1.06 | -0.10 | -9.17% | 472 | 1,076 | 49.22% |
| AI240517C00026000 | 2024-05-15 3:14PM EDT | 26.00 | 0.64 | 0.65 | 0.68 | -0.18 | -21.95% | 1,665 | 2,238 | 46.29% |
| AI240517C00026500 | 2024-05-15 3:18PM EDT | 26.50 | 0.40 | 0.39 | 0.41 | -0.19 | -32.20% | 2,955 | 1,799 | 46.88% |
| AI240517C00027000 | 2024-05-15 3:21PM EDT | 27.00 | 0.24 | 0.23 | 0.24 | -0.19 | -45.24% | 613 | 2,058 | 49.22% |
| AI240517C00027500 | 2024-05-15 3:19PM EDT | 27.50 | 0.14 | 0.12 | 0.14 | -0.19 | -57.58% | 614 | 6,022 | 50.59% |
| AI240517C00028000 | 2024-05-15 3:22PM EDT | 28.00 | 0.09 | 0.09 | 0.10 | -0.17 | -65.38% | 1,269 | 1,703 | 57.42% |
| AI240517C00028500 | 2024-05-15 3:23PM EDT | 28.50 | 0.06 | 0.05 | 0.07 | -0.13 | -68.42% | 104 | 644 | 60.94% |
| AI240517C00029000 | 2024-05-15 1:23PM EDT | 29.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 214 | 1,346 | 64.84% |
| AI240517C00029500 | 2024-05-15 2:53PM EDT | 29.50 | 0.02 | 0.02 | 0.05 | -0.09 | -81.82% | 175 | 295 | 72.66% |
| AI240517C00030000 | 2024-05-15 3:16PM EDT | 30.00 | 0.03 | 0.02 | 0.02 | -0.04 | -57.14% | 207 | 5,899 | 73.44% |
| AI240517C00031000 | 2024-05-15 3:06PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 36 | 653 | 84.38% |
| AI240517C00032000 | 2024-05-14 3:29PM EDT | 32.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 24 | 39 | 103.13% |
| AI240517C00032500 | 2024-05-15 10:09AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 3,060 | 90.63% |
| AI240517C00033000 | 2024-05-14 3:52PM EDT | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 41 | 112.50% |
| AI240517C00035000 | 2024-05-15 3:06PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 4,823 | 118.75% |
| AI240517C00037500 | 2024-05-15 2:30PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,502 | 165.63% |
| AI240517C00040000 | 2024-05-14 10:32AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,661 | 168.75% |
| AI240517C00042500 | 2024-05-09 12:59PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,012 | 187.50% |
| AI240517C00045000 | 2024-05-06 10:01AM EDT | 45.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 20 | 738 | 292.19% |
| AI240517C00047500 | 2024-05-07 10:05AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 109 | 256.25% |
| AI240517C00050000 | 2024-05-14 2:58PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 215 | 250.00% |
| AI240517C00055000 | 2024-05-14 9:32AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 275.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00012500 | 2024-05-13 10:56AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 430 | 300.00% |
| AI240517P00015000 | 2024-05-14 3:30PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 620 | 237.50% |
| AI240517P00016500 | 2024-04-23 3:50PM EDT | 16.50 | 0.06 | 0.00 | 0.22 | 0.00 | - | - | 2 | 307.81% |
| AI240517P00017000 | 2024-05-03 9:30AM EDT | 17.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 15 | 66 | 291.41% |
| AI240517P00017500 | 2024-05-13 10:59AM EDT | 17.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 2,190 | 229.69% |
| AI240517P00018000 | 2024-05-10 2:18PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 30 | 178.13% |
| AI240517P00018500 | 2024-05-15 12:33PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1 | 8 | 150.00% |
| AI240517P00019000 | 2024-05-15 2:35PM EDT | 19.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 9 | 253 | 226.56% |
| AI240517P00019500 | 2024-05-14 1:02PM EDT | 19.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 723 | 214.06% |
| AI240517P00020000 | 2024-05-15 3:10PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 55 | 2,540 | 151.56% |
| AI240517P00020500 | 2024-05-14 12:08PM EDT | 20.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 67 | 129.69% |
| AI240517P00021000 | 2024-05-14 11:21AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,072 | 118.75% |
| AI240517P00021500 | 2024-05-14 12:50PM EDT | 21.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 514 | 107.81% |
| AI240517P00022000 | 2024-05-15 10:28AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 470 | 96.88% |
| AI240517P00022500 | 2024-05-15 3:10PM EDT | 22.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 55 | 11,864 | 87.50% |
| AI240517P00023000 | 2024-05-15 12:51PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 187 | 1,932 | 76.56% |
| AI240517P00023500 | 2024-05-15 11:05AM EDT | 23.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 41 | 913 | 67.19% |
| AI240517P00024000 | 2024-05-15 1:11PM EDT | 24.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 398 | 1,017 | 59.38% |
| AI240517P00024500 | 2024-05-15 3:22PM EDT | 24.50 | 0.04 | 0.02 | 0.05 | -0.05 | -71.43% | 371 | 975 | 54.69% |
| AI240517P00025000 | 2024-05-15 3:16PM EDT | 25.00 | 0.06 | 0.06 | 0.08 | -0.13 | -68.42% | 801 | 5,534 | 51.56% |
| AI240517P00025500 | 2024-05-15 3:10PM EDT | 25.50 | 0.15 | 0.13 | 0.16 | -0.18 | -54.55% | 663 | 522 | 50.00% |
| AI240517P00026000 | 2024-05-15 3:19PM EDT | 26.00 | 0.31 | 0.28 | 0.32 | -0.20 | -39.22% | 652 | 262 | 50.78% |
| AI240517P00026500 | 2024-05-15 3:00PM EDT | 26.50 | 0.52 | 0.51 | 0.55 | -0.27 | -34.18% | 2,158 | 172 | 51.17% |
| AI240517P00027000 | 2024-05-15 1:12PM EDT | 27.00 | 0.92 | 0.83 | 0.90 | -0.21 | -18.58% | 1 | 46 | 54.30% |
| AI240517P00027500 | 2024-05-15 12:11PM EDT | 27.50 | 1.49 | 1.27 | 1.40 | -0.06 | -3.87% | 36 | 1,230 | 67.58% |
| AI240517P00028000 | 2024-05-15 9:30AM EDT | 28.00 | 1.40 | 0.49 | 1.90 | -0.52 | -27.08% | 4 | 2 | 91.21% |
| AI240517P00029000 | 2024-05-13 11:35AM EDT | 29.00 | 3.75 | 2.46 | 2.91 | 0.00 | - | 5 | 8 | 82.42% |
| AI240517P00030000 | 2024-05-15 12:26PM EDT | 30.00 | 3.75 | 3.60 | 3.75 | -0.09 | -2.34% | 34 | 388 | 100.39% |
| AI240517P00032500 | 2024-05-13 9:32AM EDT | 32.50 | 6.50 | 6.05 | 6.35 | -1.60 | -19.75% | 2 | 2 | 152.73% |
| AI240517P00035000 | 2024-05-13 2:19PM EDT | 35.00 | 10.20 | 8.55 | 8.75 | 0.00 | - | 4 | 3 | 173.44% |
| AI240517P00037500 | 2024-05-15 3:19PM EDT | 37.50 | 11.15 | 11.10 | 11.20 | -1.65 | -12.89% | 3 | 4 | 206.25% |
| AI240517P00040000 | 2024-05-15 10:39AM EDT | 40.00 | 14.40 | 13.55 | 13.75 | -1.00 | -6.49% | 6 | 1 | 235.94% |
| AI240517P00042500 | 2024-05-13 2:30PM EDT | 42.50 | 17.80 | 15.90 | 16.25 | 0.00 | - | 85 | 0 | 308.59% |
| AI240517P00045000 | 2024-05-13 9:45AM EDT | 45.00 | 20.45 | 18.55 | 18.75 | 0.00 | - | 5 | 4 | 289.06% |
| AI240517P00047500 | 2024-05-13 2:30PM EDT | 47.50 | 22.80 | 21.05 | 21.25 | 0.00 | - | 50 | 0 | 312.50% |
| AI240517P00050000 | 2024-03-25 10:57AM EDT | 50.00 | 23.00 | 27.35 | 27.85 | 0.00 | - | 1 | 0 | 957.03% |
| AI240517P00055000 | 2024-04-24 10:01AM EDT | 55.00 | 32.55 | 28.50 | 29.15 | 0.00 | - | 2 | 2 | 458.98% |
© 2024 Yahoo. All rights reserved.