C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240524C00016000 | 2024-04-22 11:56AM EDT | 16.00 | 5.25 | 10.25 | 10.40 | 0.00 | - | - | 10 | 151.56% |
| AI240524C00017000 | 2024-04-15 10:20AM EDT | 17.00 | 4.98 | 7.80 | 9.40 | 0.00 | - | - | 1 | 135.16% |
| AI240524C00018000 | 2024-05-10 11:09AM EDT | 18.00 | 6.06 | 8.20 | 8.50 | 0.00 | - | 1 | 14 | 150.00% |
| AI240524C00019000 | 2024-05-07 11:48AM EDT | 19.00 | 5.90 | 7.25 | 7.50 | 0.00 | - | 6 | 38 | 92.19% |
| AI240524C00020000 | 2024-05-15 10:10AM EDT | 20.00 | 5.60 | 6.15 | 6.45 | -0.59 | -9.53% | 38 | 37 | 105.08% |
| AI240524C00021000 | 2024-05-15 2:22PM EDT | 21.00 | 5.20 | 5.15 | 5.40 | +0.10 | +1.96% | 32 | 227 | 77.34% |
| AI240524C00021500 | 2024-05-13 3:26PM EDT | 21.50 | 4.71 | 4.55 | 4.95 | +1.38 | +41.44% | 3 | 17 | 82.03% |
| AI240524C00022000 | 2024-05-15 12:24PM EDT | 22.00 | 4.25 | 4.20 | 4.55 | -0.05 | -1.16% | 5 | 125 | 55.47% |
| AI240524C00022500 | 2024-05-15 2:23PM EDT | 22.50 | 3.75 | 3.85 | 3.95 | 0.00 | - | 5 | 0 | 57.03% |
| AI240524C00023000 | 2024-05-15 2:43PM EDT | 23.00 | 3.39 | 3.30 | 3.50 | +0.23 | +7.28% | 5 | 332 | 50.78% |
| AI240524C00023500 | 2024-05-14 10:19AM EDT | 23.50 | 3.05 | 2.84 | 2.99 | 0.00 | - | 12 | 10 | 57.81% |
| AI240524C00024000 | 2024-05-15 2:43PM EDT | 24.00 | 2.49 | 2.31 | 2.51 | -0.07 | -2.73% | 22 | 402 | 52.34% |
| AI240524C00024500 | 2024-05-15 2:44PM EDT | 24.50 | 2.09 | 2.01 | 2.08 | -0.13 | -5.86% | 45 | 268 | 50.59% |
| AI240524C00025000 | 2024-05-15 2:48PM EDT | 25.00 | 1.72 | 1.65 | 1.83 | -0.28 | -14.00% | 557 | 1,001 | 53.52% |
| AI240524C00025500 | 2024-05-15 2:56PM EDT | 25.50 | 1.37 | 1.32 | 1.40 | -0.14 | -9.27% | 116 | 467 | 50.59% |
| AI240524C00026000 | 2024-05-15 2:52PM EDT | 26.00 | 1.08 | 1.05 | 1.08 | -0.13 | -10.74% | 1,027 | 997 | 50.68% |
| AI240524C00026500 | 2024-05-15 2:55PM EDT | 26.50 | 0.86 | 0.81 | 0.85 | -0.14 | -14.00% | 290 | 431 | 51.66% |
| AI240524C00027000 | 2024-05-15 2:40PM EDT | 27.00 | 0.62 | 0.63 | 0.67 | -0.15 | -19.48% | 283 | 1,733 | 53.22% |
| AI240524C00027500 | 2024-05-15 2:35PM EDT | 27.50 | 0.50 | 0.49 | 0.51 | -0.19 | -27.54% | 1,896 | 2,948 | 54.39% |
| AI240524C00028000 | 2024-05-15 2:55PM EDT | 28.00 | 0.41 | 0.38 | 0.40 | -0.12 | -22.64% | 1,238 | 1,436 | 56.06% |
| AI240524C00028500 | 2024-05-15 2:38PM EDT | 28.50 | 0.27 | 0.29 | 0.31 | -0.13 | -32.50% | 513 | 1,061 | 57.42% |
| AI240524C00029000 | 2024-05-15 2:38PM EDT | 29.00 | 0.21 | 0.22 | 0.25 | -0.12 | -36.36% | 36 | 670 | 59.18% |
| AI240524C00029500 | 2024-05-15 12:35PM EDT | 29.50 | 0.18 | 0.17 | 0.20 | -0.07 | -28.00% | 13 | 71 | 60.74% |
| AI240524C00030000 | 2024-05-15 2:49PM EDT | 30.00 | 0.16 | 0.15 | 0.16 | -0.08 | -33.33% | 163 | 1,099 | 63.48% |
| AI240524C00030500 | 2024-05-15 1:10PM EDT | 30.50 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 2 | 30 | 65.23% |
| AI240524C00031000 | 2024-05-15 2:43PM EDT | 31.00 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 17 | 120 | 66.80% |
| AI240524C00031500 | 2024-05-14 3:01PM EDT | 31.50 | 0.07 | 0.07 | 0.13 | -0.07 | -50.00% | 1 | 6 | 71.88% |
| AI240524C00032000 | 2024-05-15 2:16PM EDT | 32.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 6 | 314 | 71.88% |
| AI240524C00033000 | 2024-05-15 1:18PM EDT | 33.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 1 | 151 | 76.17% |
| AI240524C00034000 | 2024-05-15 9:30AM EDT | 34.00 | 0.08 | 0.01 | 0.07 | +0.01 | +14.29% | 2 | 33 | 79.69% |
| AI240524C00035000 | 2024-05-15 10:35AM EDT | 35.00 | 0.05 | 0.01 | 0.04 | +0.01 | +25.00% | 3 | 105 | 81.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240524P00013000 | 2024-04-22 2:04PM EDT | 13.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 313.67% |
| AI240524P00014000 | 2024-05-06 9:59AM EDT | 14.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 5 | 12 | 244.53% |
| AI240524P00015000 | 2024-05-01 12:50PM EDT | 15.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 185 | 194 | 193.75% |
| AI240524P00016000 | 2024-05-14 10:54AM EDT | 16.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 182.03% |
| AI240524P00017000 | 2024-05-15 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.60 | -0.03 | -75.00% | 1 | 61 | 200.00% |
| AI240524P00018000 | 2024-05-14 3:35PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 159 | 50.00% |
| AI240524P00018500 | 2024-05-10 2:45PM EDT | 18.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 3 | 179.88% |
| AI240524P00019000 | 2024-05-13 2:31PM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 86 | 95.31% |
| AI240524P00019500 | 2024-05-13 10:31AM EDT | 19.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 25 | 89.06% |
| AI240524P00020000 | 2024-05-14 3:35PM EDT | 20.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 305 | 85.16% |
| AI240524P00020500 | 2024-05-15 9:43AM EDT | 20.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 3 | 7 | 78.13% |
| AI240524P00021000 | 2024-05-14 12:24PM EDT | 21.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 6 | 338 | 71.88% |
| AI240524P00021500 | 2024-05-14 9:31AM EDT | 21.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 205 | 63.28% |
| AI240524P00022000 | 2024-05-15 2:28PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 54 | 350 | 57.03% |
| AI240524P00022500 | 2024-05-15 1:44PM EDT | 22.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 143 | 539 | 55.86% |
| AI240524P00023000 | 2024-05-15 2:43PM EDT | 23.00 | 0.06 | 0.05 | 0.07 | -0.04 | -44.44% | 47 | 317 | 53.91% |
| AI240524P00023500 | 2024-05-15 12:10PM EDT | 23.50 | 0.10 | 0.07 | 0.10 | -0.09 | -47.37% | 61 | 321 | 51.17% |
| AI240524P00024000 | 2024-05-15 2:57PM EDT | 24.00 | 0.14 | 0.12 | 0.15 | -0.09 | -39.13% | 98 | 355 | 50.00% |
| AI240524P00024500 | 2024-05-15 2:57PM EDT | 24.50 | 0.21 | 0.20 | 0.22 | -0.12 | -31.58% | 1,063 | 461 | 50.20% |
| AI240524P00025000 | 2024-05-15 2:36PM EDT | 25.00 | 0.37 | 0.32 | 0.36 | -0.11 | -22.92% | 489 | 206 | 50.20% |
| AI240524P00025500 | 2024-05-15 2:16PM EDT | 25.50 | 0.56 | 0.50 | 0.56 | -0.06 | -9.68% | 100 | 442 | 52.15% |
| AI240524P00026000 | 2024-05-15 2:29PM EDT | 26.00 | 0.77 | 0.72 | 0.74 | -0.13 | -14.44% | 179 | 581 | 51.86% |
| AI240524P00026500 | 2024-05-15 12:34PM EDT | 26.50 | 1.05 | 0.97 | 1.00 | -0.10 | -8.70% | 241 | 1,380 | 52.15% |
| AI240524P00027000 | 2024-05-15 1:12PM EDT | 27.00 | 1.29 | 1.28 | 1.34 | -0.22 | -14.57% | 64 | 176 | 54.10% |
| AI240524P00027500 | 2024-05-14 12:07PM EDT | 27.50 | 2.15 | 1.62 | 1.68 | +0.25 | +13.16% | 2 | 1 | 54.69% |
| AI240524P00028000 | 2024-05-13 10:02AM EDT | 28.00 | 3.00 | 2.01 | 2.44 | 0.00 | - | 40 | 77 | 68.75% |
| AI240524P00029000 | 2024-05-14 3:58PM EDT | 29.00 | 3.04 | 2.65 | 2.96 | 0.00 | - | 5 | 15 | 51.95% |
| AI240524P00030000 | 2024-05-15 2:38PM EDT | 30.00 | 3.90 | 3.80 | 3.90 | -0.15 | -3.70% | 2 | 22 | 68.95% |
| AI240524P00031000 | 2024-04-26 3:56PM EDT | 31.00 | 8.30 | 4.70 | 4.95 | 0.00 | - | 2 | 2 | 77.54% |
| AI240524P00032000 | 2024-05-14 1:55PM EDT | 32.00 | 6.20 | 5.50 | 5.85 | 0.00 | - | 1 | 2 | 60.94% |
| AI240524P00034000 | 2024-04-05 3:41PM EDT | 34.00 | 9.02 | 9.80 | 10.55 | 0.00 | - | 1 | 0 | 281.64% |
© 2024 Yahoo. All rights reserved.