C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241018C00012500 | 2024-05-14 1:12PM EDT | 12.50 | 13.78 | 13.75 | 14.25 | 0.00 | - | 3 | 4 | 68.36% |
| AI241018C00015000 | 2024-04-26 2:38PM EDT | 15.00 | 8.65 | 11.80 | 12.05 | 0.00 | - | 1 | 118 | 74.32% |
| AI241018C00017500 | 2024-05-07 1:58PM EDT | 17.50 | 8.40 | 9.85 | 9.95 | 0.00 | - | 222 | 272 | 71.83% |
| AI241018C00020000 | 2024-05-15 10:13AM EDT | 20.00 | 7.50 | 8.10 | 8.30 | -0.40 | -5.06% | 1 | 307 | 72.17% |
| AI241018C00022500 | 2024-05-14 2:36PM EDT | 22.50 | 6.50 | 6.60 | 6.75 | 0.00 | - | 2 | 625 | 71.14% |
| AI241018C00025000 | 2024-05-14 12:05PM EDT | 25.00 | 5.43 | 5.35 | 5.50 | 0.00 | - | 5 | 356 | 71.00% |
| AI241018C00027500 | 2024-05-15 2:31PM EDT | 27.50 | 4.35 | 4.35 | 4.45 | +0.24 | +5.84% | 34 | 660 | 71.05% |
| AI241018C00030000 | 2024-05-15 2:16PM EDT | 30.00 | 3.50 | 3.50 | 3.65 | -0.10 | -2.78% | 28 | 173 | 71.31% |
| AI241018C00032500 | 2024-05-15 11:49AM EDT | 32.50 | 2.89 | 2.85 | 2.93 | -0.06 | -2.03% | 22 | 152 | 71.34% |
| AI241018C00035000 | 2024-05-15 11:12AM EDT | 35.00 | 2.20 | 2.33 | 2.39 | -0.18 | -7.56% | 5 | 451 | 71.78% |
| AI241018C00037500 | 2024-05-06 12:35PM EDT | 37.50 | 1.52 | 1.91 | 1.98 | 0.00 | - | 15 | 229 | 72.36% |
| AI241018C00040000 | 2024-05-14 10:39AM EDT | 40.00 | 1.56 | 1.58 | 1.64 | 0.00 | - | 2 | 172 | 72.95% |
| AI241018C00042500 | 2024-05-14 2:48PM EDT | 42.50 | 1.36 | 1.32 | 1.37 | 0.00 | - | 5 | 148 | 73.63% |
| AI241018C00045000 | 2024-05-01 2:35PM EDT | 45.00 | 0.60 | 1.08 | 1.26 | 0.00 | - | 1 | 100 | 75.10% |
| AI241018C00047500 | 2024-05-15 1:26PM EDT | 47.50 | 0.94 | 0.94 | 1.00 | -0.03 | -3.09% | 2 | 660 | 75.24% |
| AI241018C00050000 | 2024-05-15 2:24PM EDT | 50.00 | 0.81 | 0.81 | 0.85 | -0.06 | -6.90% | 21 | 554 | 75.98% |
| AI241018C00055000 | 2024-05-14 10:07AM EDT | 55.00 | 0.65 | 0.61 | 0.64 | 0.00 | - | 5 | 986 | 77.59% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241018P00012500 | 2024-04-30 11:33AM EDT | 12.50 | 0.41 | 0.13 | 0.35 | 0.00 | - | 459 | 434 | 74.51% |
| AI241018P00015000 | 2024-05-08 10:38AM EDT | 15.00 | 0.67 | 0.48 | 0.50 | 0.00 | - | 13 | 118 | 70.61% |
| AI241018P00017500 | 2024-05-10 12:04PM EDT | 17.50 | 1.01 | 0.93 | 0.97 | -0.25 | -19.84% | 1 | 76 | 68.90% |
| AI241018P00020000 | 2024-05-15 1:32PM EDT | 20.00 | 1.68 | 1.63 | 1.68 | -0.03 | -1.75% | 43 | 1,414 | 67.99% |
| AI241018P00022500 | 2024-05-15 1:32PM EDT | 22.50 | 2.61 | 2.59 | 2.61 | -0.43 | -14.14% | 532 | 78 | 67.14% |
| AI241018P00025000 | 2024-05-14 3:57PM EDT | 25.00 | 3.90 | 3.75 | 3.85 | 0.00 | - | 7 | 265 | 66.63% |
| AI241018P00027500 | 2024-05-13 10:04AM EDT | 27.50 | 5.60 | 5.20 | 5.30 | 0.00 | - | 40 | 518 | 66.53% |
| AI241018P00030000 | 2024-05-14 9:58AM EDT | 30.00 | 6.80 | 6.80 | 6.95 | 0.00 | - | 25 | 144 | 66.09% |
| AI241018P00032500 | 2024-05-13 10:23AM EDT | 32.50 | 9.20 | 8.60 | 8.75 | 0.00 | - | 24 | 239 | 65.77% |
| AI241018P00035000 | 2024-04-22 9:56AM EDT | 35.00 | 14.27 | 10.55 | 10.70 | 0.00 | - | 10 | 110 | 65.58% |
| AI241018P00037500 | 2024-03-11 3:25PM EDT | 37.50 | 11.55 | 14.95 | 15.20 | 0.00 | - | 1 | 70 | 102.73% |
| AI241018P00040000 | 2024-03-06 4:46PM EDT | 40.00 | 12.50 | 15.20 | 17.80 | 0.00 | - | 11 | 19 | 93.21% |
| AI241018P00042500 | 2024-04-15 3:57PM EDT | 42.50 | 21.87 | 16.65 | 18.85 | 0.00 | - | 9 | 29 | 78.22% |
| AI241018P00045000 | 2024-03-04 10:49AM EDT | 45.00 | 14.80 | 20.50 | 20.90 | 0.00 | - | 2 | 27 | 91.41% |
| AI241018P00047500 | 2024-03-08 3:09PM EDT | 47.50 | 18.95 | 22.00 | 23.25 | 0.00 | - | 2 | 3 | 85.64% |
| AI241018P00050000 | 2024-04-24 9:44AM EDT | 50.00 | 27.50 | 23.85 | 24.20 | 0.00 | - | 1 | 1 | 62.35% |
| AI241018P00055000 | 2024-03-01 3:28PM EDT | 55.00 | 22.90 | 28.40 | 29.70 | 0.00 | - | 1 | 1 | 69.92% |
© 2024 Yahoo. All rights reserved.