C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920C00012500 | 2024-05-15 3:48PM EDT | 12.50 | 14.05 | 13.90 | 14.90 | +0.43 | +3.16% | 2 | 29 | 87.89% |
| AI240920C00015000 | 2024-04-25 9:46AM EDT | 15.00 | 13.40 | 11.85 | 12.60 | +5.75 | +75.16% | 2 | 29 | 84.96% |
| AI240920C00017500 | 2024-05-14 3:36PM EDT | 17.50 | 9.87 | 9.15 | 10.05 | 0.00 | - | 5 | 16 | 62.21% |
| AI240920C00020000 | 2024-05-14 3:33PM EDT | 20.00 | 8.00 | 8.05 | 8.55 | 0.00 | - | 5 | 647 | 77.39% |
| AI240920C00022500 | 2024-05-14 3:36PM EDT | 22.50 | 6.00 | 6.50 | 7.20 | -0.48 | -7.41% | 1 | 296 | 78.42% |
| AI240920C00025000 | 2024-05-15 3:36PM EDT | 25.00 | 5.23 | 5.20 | 5.35 | -0.07 | -1.32% | 48 | 446 | 73.07% |
| AI240920C00027500 | 2024-05-15 3:31PM EDT | 27.50 | 4.10 | 4.15 | 4.25 | -0.02 | -0.49% | 43 | 634 | 72.93% |
| AI240920C00030000 | 2024-05-15 1:05PM EDT | 30.00 | 3.25 | 3.30 | 3.35 | -0.10 | -2.99% | 67 | 689 | 72.78% |
| AI240920C00032500 | 2024-05-15 2:40PM EDT | 32.50 | 2.55 | 2.63 | 2.79 | -0.04 | -1.54% | 2 | 373 | 74.07% |
| AI240920C00035000 | 2024-05-14 10:18AM EDT | 35.00 | 2.14 | 2.09 | 2.28 | 0.00 | - | 17 | 755 | 74.66% |
| AI240920C00037500 | 2024-05-15 3:24PM EDT | 37.50 | 1.65 | 1.70 | 1.79 | -0.03 | -1.79% | 13 | 205 | 74.80% |
| AI240920C00040000 | 2024-05-15 3:48PM EDT | 40.00 | 1.35 | 1.38 | 1.46 | +0.01 | +0.75% | 2 | 1,703 | 75.46% |
| AI240920C00042500 | 2024-05-13 2:23PM EDT | 42.50 | 0.80 | 1.12 | 1.28 | 0.00 | - | 2 | 185 | 76.93% |
| AI240920C00045000 | 2024-05-15 1:19PM EDT | 45.00 | 0.93 | 0.93 | 1.01 | +0.11 | +13.41% | 1 | 192 | 77.05% |
| AI240920C00047500 | 2024-05-15 12:53PM EDT | 47.50 | 0.78 | 0.78 | 0.85 | +0.17 | +27.87% | 10 | 207 | 77.98% |
| AI240920C00050000 | 2024-05-15 12:56PM EDT | 50.00 | 0.67 | 0.68 | 0.71 | +0.03 | +4.69% | 3 | 1,574 | 79.00% |
| AI240920C00055000 | 2024-05-14 3:45PM EDT | 55.00 | 0.53 | 0.49 | 0.54 | 0.00 | - | 5 | 180 | 80.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920P00012500 | 2024-05-14 10:15AM EDT | 12.50 | 0.21 | 0.12 | 0.25 | 0.00 | - | 20 | 496 | 78.42% |
| AI240920P00015000 | 2024-05-15 3:40PM EDT | 15.00 | 0.38 | 0.36 | 0.39 | -0.04 | -9.52% | 24 | 292 | 73.14% |
| AI240920P00017500 | 2024-05-13 1:46PM EDT | 17.50 | 0.95 | 0.74 | 0.80 | 0.00 | - | 104 | 1,408 | 71.29% |
| AI240920P00020000 | 2024-05-15 10:09AM EDT | 20.00 | 1.58 | 1.41 | 1.44 | +0.03 | +1.94% | 3 | 432 | 70.80% |
| AI240920P00022500 | 2024-05-15 11:21AM EDT | 22.50 | 2.48 | 2.29 | 2.35 | -0.11 | -4.25% | 5 | 567 | 70.07% |
| AI240920P00025000 | 2024-05-15 3:37PM EDT | 25.00 | 3.50 | 3.40 | 3.50 | -0.23 | -6.17% | 14 | 914 | 69.12% |
| AI240920P00027500 | 2024-05-15 1:46PM EDT | 27.50 | 5.00 | 4.80 | 4.90 | -0.12 | -2.34% | 50 | 288 | 68.77% |
| AI240920P00030000 | 2024-05-14 1:08PM EDT | 30.00 | 6.92 | 6.40 | 6.55 | 0.00 | - | 3 | 655 | 68.65% |
| AI240920P00032500 | 2024-05-15 12:17PM EDT | 32.50 | 8.45 | 7.85 | 8.35 | -0.05 | -0.59% | 23 | 355 | 65.53% |
| AI240920P00035000 | 2024-05-14 9:30AM EDT | 35.00 | 10.62 | 9.90 | 10.30 | 0.00 | - | 4 | 85 | 66.02% |
| AI240920P00037500 | 2024-04-19 2:13PM EDT | 37.50 | 17.07 | 12.20 | 12.70 | 0.00 | - | 2 | 29 | 71.00% |
| AI240920P00040000 | 2024-05-03 12:45PM EDT | 40.00 | 16.55 | 13.80 | 15.60 | 0.00 | - | 12 | 42 | 72.85% |
| AI240920P00042500 | 2024-03-07 3:32PM EDT | 42.50 | 14.45 | 17.25 | 18.45 | 0.00 | - | 1 | 17 | 91.82% |
| AI240920P00045000 | 2024-03-04 10:48AM EDT | 45.00 | 14.50 | 20.40 | 20.75 | 0.00 | - | 6 | 49 | 101.86% |
| AI240920P00047500 | 2024-03-04 10:58AM EDT | 47.50 | 16.45 | 22.55 | 23.05 | 0.00 | - | 16 | 30 | 101.95% |
| AI240920P00050000 | 2024-03-01 3:28PM EDT | 50.00 | 18.35 | 23.50 | 23.85 | 0.00 | - | 5 | 5 | 63.57% |
© 2024 Yahoo. All rights reserved.