C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816C00012500 | 2024-05-09 12:04PM EDT | 12.50 | 11.96 | 13.75 | 14.20 | 0.00 | - | 1 | 5 | 72.27% |
| AI240816C00015000 | 2024-05-14 10:28AM EDT | 15.00 | 11.55 | 11.40 | 11.90 | 0.00 | - | 1 | 2 | 75.00% |
| AI240816C00017500 | 2024-05-14 1:23PM EDT | 17.50 | 9.00 | 9.40 | 9.65 | 0.00 | - | 12 | 15 | 76.07% |
| AI240816C00020000 | 2024-05-15 9:51AM EDT | 20.00 | 7.10 | 7.40 | 7.60 | -0.20 | -2.74% | 8 | 203 | 72.17% |
| AI240816C00022500 | 2024-05-15 1:43PM EDT | 22.50 | 5.60 | 5.70 | 5.85 | -0.15 | -2.61% | 25 | 1,198 | 70.46% |
| AI240816C00025000 | 2024-05-15 9:49AM EDT | 25.00 | 4.30 | 4.35 | 4.45 | -0.05 | -1.15% | 16 | 1,204 | 70.36% |
| AI240816C00027500 | 2024-05-15 2:15PM EDT | 27.50 | 3.12 | 3.25 | 3.35 | -0.23 | -6.87% | 62 | 2,574 | 70.22% |
| AI240816C00030000 | 2024-05-15 2:28PM EDT | 30.00 | 2.38 | 2.43 | 2.48 | -0.07 | -2.86% | 173 | 1,046 | 70.31% |
| AI240816C00032500 | 2024-05-15 2:42PM EDT | 32.50 | 1.80 | 1.82 | 1.90 | -0.01 | -0.55% | 202 | 729 | 71.39% |
| AI240816C00035000 | 2024-05-15 1:32PM EDT | 35.00 | 1.35 | 1.35 | 1.40 | -0.02 | -1.46% | 9 | 1,647 | 71.53% |
| AI240816C00037500 | 2024-05-15 12:33PM EDT | 37.50 | 1.03 | 1.03 | 1.08 | -0.03 | -2.83% | 3 | 237 | 72.71% |
| AI240816C00040000 | 2024-05-15 12:16PM EDT | 40.00 | 0.79 | 0.79 | 0.84 | -0.07 | -8.14% | 3 | 857 | 73.83% |
| AI240816C00042500 | 2024-05-14 9:43AM EDT | 42.50 | 0.57 | 0.61 | 0.66 | 0.00 | - | 100 | 270 | 74.85% |
| AI240816C00045000 | 2024-05-14 3:59PM EDT | 45.00 | 0.56 | 0.49 | 0.54 | 0.00 | - | 18 | 647 | 76.47% |
| AI240816C00047500 | 2024-05-15 10:54AM EDT | 47.50 | 0.35 | 0.40 | 0.44 | -0.08 | -18.60% | 1 | 758 | 77.88% |
| AI240816C00050000 | 2024-05-15 3:33PM EDT | 50.00 | 0.35 | 0.34 | 0.35 | -0.04 | -10.81% | 771 | 2,634 | 79.20% |
| AI240816C00055000 | 2024-05-15 3:29PM EDT | 55.00 | 0.26 | 0.21 | 0.28 | -0.02 | -7.14% | 25 | 1,189 | 82.03% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816P00012500 | 2024-05-14 2:55PM EDT | 12.50 | 0.12 | 0.03 | 0.17 | 0.00 | - | 24 | 40 | 81.05% |
| AI240816P00015000 | 2024-05-14 9:31AM EDT | 15.00 | 0.20 | 0.15 | 0.29 | 0.00 | - | 1 | 141 | 74.61% |
| AI240816P00017500 | 2024-05-15 2:06PM EDT | 17.50 | 0.44 | 0.42 | 0.46 | -0.07 | -13.73% | 700 | 291 | 69.04% |
| AI240816P00020000 | 2024-05-14 1:31PM EDT | 20.00 | 1.04 | 0.88 | 0.94 | 0.00 | - | 120 | 255 | 67.29% |
| AI240816P00022500 | 2024-05-15 3:36PM EDT | 22.50 | 1.66 | 1.64 | 1.70 | -0.23 | -12.17% | 6 | 1,502 | 66.36% |
| AI240816P00025000 | 2024-05-15 2:50PM EDT | 25.00 | 2.78 | 2.73 | 2.78 | -0.31 | -10.03% | 32 | 613 | 66.04% |
| AI240816P00027500 | 2024-05-15 9:49AM EDT | 27.50 | 4.26 | 4.10 | 4.20 | -0.07 | -1.62% | 2 | 1,321 | 66.02% |
| AI240816P00030000 | 2024-05-15 10:55AM EDT | 30.00 | 6.25 | 5.70 | 5.85 | +0.07 | +1.13% | 1 | 228 | 65.48% |
| AI240816P00032500 | 2024-05-08 1:58PM EDT | 32.50 | 9.24 | 7.60 | 7.70 | 0.00 | - | 132 | 221 | 65.58% |
| AI240816P00035000 | 2024-05-14 1:31PM EDT | 35.00 | 10.12 | 9.65 | 9.80 | 0.00 | - | 115 | 184 | 66.41% |
| AI240816P00037500 | 2024-03-18 2:59PM EDT | 37.50 | 11.20 | 16.90 | 17.75 | 0.00 | - | 50 | 54 | 175.90% |
| AI240816P00040000 | 2024-04-12 2:48PM EDT | 40.00 | 17.93 | 16.15 | 16.65 | 0.00 | - | 1 | 54 | 119.58% |
| AI240816P00042500 | 2024-04-12 3:54PM EDT | 42.50 | 20.31 | 18.55 | 19.00 | 0.00 | - | 9 | 64 | 124.76% |
| AI240816P00045000 | 2024-03-04 10:37AM EDT | 45.00 | 12.50 | 18.60 | 21.10 | 0.00 | - | 1 | 44 | 99.41% |
| AI240816P00047500 | 2024-03-04 10:49AM EDT | 47.50 | 15.50 | 21.75 | 22.80 | 0.00 | - | 4 | 5 | 103.32% |
| AI240816P00050000 | 2024-03-04 11:04AM EDT | 50.00 | 18.05 | 24.00 | 25.25 | 0.00 | - | 4 | 8 | 104.49% |
| AI240816P00055000 | 2024-03-01 2:05PM EDT | 55.00 | 22.00 | 28.00 | 28.35 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.