C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531C00011000 | 2024-05-07 11:06AM EDT | 11.00 | 13.85 | 14.95 | 15.40 | 0.00 | - | 3 | 0 | 246.88% |
| AI240531C00012000 | 2024-05-13 10:26AM EDT | 12.00 | 13.50 | 12.90 | 16.20 | 0.00 | - | 5 | 5 | 256.25% |
| AI240531C00015000 | 2024-05-06 9:48AM EDT | 15.00 | 9.55 | 11.05 | 11.35 | 0.00 | - | 1 | 2 | 157.42% |
| AI240531C00016000 | 2024-05-08 9:46AM EDT | 16.00 | 7.20 | 10.15 | 10.85 | 0.00 | - | 3 | 3 | 167.58% |
| AI240531C00017000 | 2024-05-10 11:31AM EDT | 17.00 | 7.07 | 7.35 | 11.30 | 0.00 | - | 3 | 1 | 121.88% |
| AI240531C00018000 | 2024-04-29 9:30AM EDT | 18.00 | 5.61 | 8.15 | 10.10 | 0.00 | - | 1 | 3 | 194.73% |
| AI240531C00019000 | 2024-05-14 3:23PM EDT | 19.00 | 7.43 | 7.20 | 7.45 | 0.00 | - | 3 | 4 | 95.31% |
| AI240531C00020000 | 2024-05-15 1:03PM EDT | 20.00 | 6.59 | 6.40 | 6.55 | +0.34 | +5.44% | 51 | 110 | 101.95% |
| AI240531C00021000 | 2024-05-14 10:09AM EDT | 21.00 | 5.90 | 5.55 | 5.85 | 0.00 | - | 1 | 710 | 107.42% |
| AI240531C00022000 | 2024-05-14 2:36PM EDT | 22.00 | 4.80 | 4.75 | 4.85 | +0.15 | +3.23% | 2 | 1,138 | 98.73% |
| AI240531C00023000 | 2024-05-15 1:18PM EDT | 23.00 | 4.10 | 4.00 | 4.10 | +0.05 | +1.23% | 29 | 869 | 97.46% |
| AI240531C00024000 | 2024-05-15 1:04PM EDT | 24.00 | 3.50 | 3.35 | 3.40 | +0.05 | +1.45% | 30 | 654 | 96.78% |
| AI240531C00024500 | 2024-05-15 1:37PM EDT | 24.50 | 3.10 | 3.05 | 3.10 | -0.10 | -3.13% | 4 | 36 | 96.88% |
| AI240531C00025000 | 2024-05-15 1:04PM EDT | 25.00 | 2.91 | 2.64 | 2.85 | -0.08 | -2.68% | 54 | 1,587 | 94.73% |
| AI240531C00025500 | 2024-05-15 1:47PM EDT | 25.50 | 2.51 | 2.54 | 2.76 | +0.32 | +14.61% | 16 | 76 | 102.54% |
| AI240531C00026000 | 2024-05-15 1:49PM EDT | 26.00 | 2.29 | 2.30 | 2.36 | -0.16 | -6.53% | 184 | 1,095 | 99.12% |
| AI240531C00026500 | 2024-05-15 1:14PM EDT | 26.50 | 2.15 | 2.09 | 2.28 | -0.05 | -2.27% | 151 | 78 | 102.73% |
| AI240531C00027000 | 2024-05-15 1:03PM EDT | 27.00 | 1.95 | 1.89 | 1.94 | -0.04 | -2.01% | 92 | 675 | 100.10% |
| AI240531C00027500 | 2024-05-15 1:53PM EDT | 27.50 | 1.72 | 1.71 | 1.75 | -0.14 | -7.53% | 2 | 35 | 100.49% |
| AI240531C00028000 | 2024-05-15 12:53PM EDT | 28.00 | 1.58 | 1.52 | 1.57 | -0.05 | -3.07% | 135 | 1,186 | 100.10% |
| AI240531C00028500 | 2024-05-15 1:14PM EDT | 28.50 | 1.42 | 1.38 | 1.44 | +0.02 | +1.43% | 4 | 17 | 101.37% |
| AI240531C00029000 | 2024-05-15 1:22PM EDT | 29.00 | 1.26 | 1.25 | 1.29 | -0.09 | -6.67% | 7 | 403 | 101.76% |
| AI240531C00029500 | 2024-05-15 1:14PM EDT | 29.50 | 1.16 | 1.12 | 1.32 | -0.12 | -9.38% | 22 | 27 | 105.96% |
| AI240531C00030000 | 2024-05-15 1:30PM EDT | 30.00 | 1.05 | 1.01 | 1.06 | -0.09 | -7.89% | 84 | 1,705 | 103.03% |
| AI240531C00031000 | 2024-05-15 1:26PM EDT | 31.00 | 0.84 | 0.84 | 0.87 | -0.16 | -16.00% | 32 | 291 | 104.88% |
| AI240531C00032000 | 2024-05-15 1:05PM EDT | 32.00 | 0.74 | 0.70 | 0.74 | -0.08 | -9.76% | 6 | 423 | 107.32% |
| AI240531C00033000 | 2024-05-15 12:17PM EDT | 33.00 | 0.60 | 0.58 | 0.61 | +0.02 | +3.45% | 8 | 210 | 108.89% |
| AI240531C00034000 | 2024-05-15 12:55PM EDT | 34.00 | 0.52 | 0.50 | 0.53 | +0.04 | +8.33% | 4 | 328 | 111.91% |
| AI240531C00035000 | 2024-05-15 1:12PM EDT | 35.00 | 0.46 | 0.41 | 0.45 | -0.04 | -8.00% | 79 | 593 | 113.48% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531P00014000 | 2024-04-18 1:24PM EDT | 14.00 | 0.06 | 0.00 | 0.11 | -0.09 | -60.00% | 1 | 8 | 146.88% |
| AI240531P00015000 | 2024-05-09 2:14PM EDT | 15.00 | 0.09 | 0.01 | 0.22 | 0.00 | - | 1 | 11 | 151.56% |
| AI240531P00016000 | 2024-05-08 1:49PM EDT | 16.00 | 0.09 | 0.01 | 0.31 | 0.00 | - | 2 | 91 | 145.70% |
| AI240531P00017000 | 2024-05-13 2:23PM EDT | 17.00 | 0.09 | 0.02 | 0.13 | 0.00 | - | 46 | 164 | 112.50% |
| AI240531P00018000 | 2024-05-14 12:25PM EDT | 18.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | 16 | 186 | 109.38% |
| AI240531P00019000 | 2024-05-15 1:04PM EDT | 19.00 | 0.20 | 0.09 | 0.20 | +0.06 | +42.86% | 30 | 483 | 100.20% |
| AI240531P00020000 | 2024-05-15 1:04PM EDT | 20.00 | 0.20 | 0.18 | 0.21 | -0.03 | -13.04% | 13 | 349 | 93.75% |
| AI240531P00020500 | 2024-05-14 1:22PM EDT | 20.50 | 0.33 | 0.23 | 0.26 | 0.00 | - | 22 | 20 | 92.77% |
| AI240531P00021000 | 2024-05-15 11:49AM EDT | 21.00 | 0.34 | 0.30 | 0.33 | -0.02 | -5.56% | 9 | 148 | 92.58% |
| AI240531P00021500 | 2024-05-15 12:46PM EDT | 21.50 | 0.39 | 0.38 | 0.42 | -0.06 | -13.33% | 6 | 4 | 92.58% |
| AI240531P00022000 | 2024-05-15 12:40PM EDT | 22.00 | 0.52 | 0.42 | 0.53 | -0.05 | -8.77% | 20 | 370 | 90.63% |
| AI240531P00022500 | 2024-05-15 11:57AM EDT | 22.50 | 0.64 | 0.60 | 0.65 | -0.03 | -4.48% | 20 | 37 | 92.97% |
| AI240531P00023000 | 2024-05-15 11:05AM EDT | 23.00 | 0.77 | 0.61 | 1.02 | -0.06 | -7.23% | 222 | 277 | 96.09% |
| AI240531P00023500 | 2024-05-15 11:04AM EDT | 23.50 | 1.03 | 0.72 | 1.07 | +0.04 | +4.04% | 4 | 116 | 91.80% |
| AI240531P00024000 | 2024-05-15 1:12PM EDT | 24.00 | 1.10 | 0.98 | 1.13 | -0.06 | -5.17% | 30 | 209 | 91.11% |
| AI240531P00024500 | 2024-05-14 10:39AM EDT | 24.50 | 1.50 | 0.93 | 1.34 | 0.00 | - | 1 | 3 | 85.64% |
| AI240531P00025000 | 2024-05-15 1:53PM EDT | 25.00 | 1.47 | 1.50 | 1.60 | -0.10 | -6.37% | 106 | 271 | 95.41% |
| AI240531P00026000 | 2024-05-15 1:10PM EDT | 26.00 | 2.01 | 1.89 | 2.05 | -0.26 | -11.45% | 25 | 118 | 92.38% |
| AI240531P00027000 | 2024-05-14 3:46PM EDT | 27.00 | 2.68 | 2.38 | 3.15 | 0.00 | - | 1 | 56 | 102.73% |
| AI240531P00028000 | 2024-05-15 11:53AM EDT | 28.00 | 3.35 | 3.25 | 3.30 | -0.55 | -14.10% | 2 | 27 | 97.46% |
| AI240531P00029000 | 2024-05-14 3:58PM EDT | 29.00 | 3.95 | 3.90 | 4.00 | -0.06 | -1.50% | 1 | 34 | 96.58% |
| AI240531P00030000 | 2024-05-13 3:29PM EDT | 30.00 | 5.62 | 4.75 | 4.80 | 0.00 | - | 2 | 48 | 100.49% |
| AI240531P00031000 | 2024-04-29 9:55AM EDT | 31.00 | 8.50 | 5.50 | 5.65 | 0.00 | - | - | 0 | 101.07% |
| AI240531P00032000 | 2024-05-13 10:35AM EDT | 32.00 | 7.00 | 6.30 | 6.45 | 0.00 | - | 1 | 1 | 99.22% |
| AI240531P00034000 | 2024-05-13 9:45AM EDT | 34.00 | 8.85 | 7.80 | 8.25 | 0.00 | - | 1 | 1 | 89.45% |
| AI240531P00035000 | 2024-04-16 11:50AM EDT | 35.00 | 14.30 | 8.80 | 9.20 | 0.00 | - | - | 7 | 93.75% |
© 2024 Yahoo. All rights reserved.