C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117C00002500 | 2024-04-12 2:30PM EDT | 2.50 | 19.90 | 21.15 | 21.60 | 0.00 | - | 1 | 7 | 0.00% |
| AI250117C00005000 | 2024-05-02 2:31PM EDT | 5.00 | 18.13 | 21.20 | 22.05 | 0.00 | - | 1 | 14 | 90.23% |
| AI250117C00007500 | 2024-05-06 10:57AM EDT | 7.50 | 17.25 | 18.70 | 19.15 | 0.00 | - | 2 | 25 | 74.22% |
| AI250117C00010000 | 2024-05-15 10:42AM EDT | 10.00 | 15.95 | 16.45 | 16.80 | -0.24 | -1.48% | 2 | 477 | 53.91% |
| AI250117C00012500 | 2024-05-14 10:23AM EDT | 12.50 | 13.70 | 14.25 | 14.50 | 0.00 | - | 3 | 187 | 62.21% |
| AI250117C00015000 | 2024-05-15 1:07PM EDT | 15.00 | 12.30 | 12.25 | 12.70 | +0.22 | +1.82% | 4 | 692 | 68.31% |
| AI250117C00017500 | 2024-05-14 3:57PM EDT | 17.50 | 10.56 | 10.50 | 10.70 | 0.00 | - | 11 | 677 | 66.99% |
| AI250117C00020000 | 2024-05-15 3:34PM EDT | 20.00 | 9.10 | 8.95 | 9.10 | 0.00 | - | 12 | 2,756 | 67.38% |
| AI250117C00022500 | 2024-05-14 2:42PM EDT | 22.50 | 7.50 | 7.60 | 7.75 | 0.00 | - | 3 | 1,588 | 67.72% |
| AI250117C00025000 | 2024-05-15 10:38AM EDT | 25.00 | 6.10 | 6.45 | 6.60 | -0.40 | -6.15% | 71 | 2,758 | 68.02% |
| AI250117C00027500 | 2024-05-15 2:43PM EDT | 27.50 | 5.56 | 5.50 | 5.65 | +0.16 | +2.96% | 22 | 713 | 68.58% |
| AI250117C00030000 | 2024-05-15 2:42PM EDT | 30.00 | 4.80 | 4.70 | 4.85 | 0.00 | - | 65 | 4,377 | 69.07% |
| AI250117C00032500 | 2024-05-15 2:20PM EDT | 32.50 | 4.00 | 4.00 | 4.15 | +0.07 | +1.78% | 3 | 1,794 | 69.23% |
| AI250117C00035000 | 2024-05-15 3:08PM EDT | 35.00 | 3.47 | 3.30 | 3.55 | -0.08 | -2.25% | 45 | 4,595 | 68.68% |
| AI250117C00037500 | 2024-05-15 11:41AM EDT | 37.50 | 2.88 | 2.98 | 3.05 | -0.02 | -0.69% | 4 | 835 | 69.87% |
| AI250117C00040000 | 2024-05-15 10:59AM EDT | 40.00 | 2.59 | 2.58 | 2.65 | -0.09 | -3.36% | 7 | 3,907 | 70.29% |
| AI250117C00042500 | 2024-05-15 12:21PM EDT | 42.50 | 2.27 | 2.25 | 2.32 | 0.00 | - | 18 | 998 | 70.80% |
| AI250117C00045000 | 2024-05-15 11:04AM EDT | 45.00 | 1.84 | 1.96 | 2.03 | -0.21 | -10.24% | 18 | 1,352 | 71.14% |
| AI250117C00047500 | 2024-05-15 12:30PM EDT | 47.50 | 1.72 | 1.72 | 1.79 | -0.01 | -0.58% | 40 | 669 | 71.58% |
| AI250117C00050000 | 2024-05-15 1:30PM EDT | 50.00 | 1.51 | 1.52 | 1.59 | -0.09 | -5.63% | 37 | 3,345 | 72.10% |
| AI250117C00052500 | 2024-05-15 12:19PM EDT | 52.50 | 1.40 | 1.35 | 1.41 | +0.06 | +4.48% | 8 | 456 | 72.51% |
| AI250117C00055000 | 2024-05-15 1:54PM EDT | 55.00 | 1.20 | 1.20 | 1.26 | -0.05 | -4.00% | 82 | 4,587 | 72.95% |
| AI250117C00060000 | 2024-05-15 12:19PM EDT | 60.00 | 1.00 | 0.97 | 1.03 | -0.10 | -9.09% | 76 | 1,818 | 74.02% |
| AI250117C00065000 | 2024-05-15 10:11AM EDT | 65.00 | 0.64 | 0.69 | 1.02 | -0.23 | -26.44% | 1 | 1,066 | 75.68% |
| AI250117C00070000 | 2024-05-15 12:53PM EDT | 70.00 | 0.68 | 0.67 | 0.89 | -0.04 | -5.56% | 11 | 14,018 | 78.15% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117P00002500 | 2024-04-11 12:38PM EDT | 2.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 10 | 373 | 128.91% |
| AI250117P00005000 | 2024-05-14 9:30AM EDT | 5.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 5 | 646 | 94.92% |
| AI250117P00007500 | 2024-05-15 3:24PM EDT | 7.50 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 112 | 907 | 81.64% |
| AI250117P00010000 | 2024-05-15 2:38PM EDT | 10.00 | 0.24 | 0.23 | 0.39 | -0.03 | -11.11% | 67 | 2,774 | 79.69% |
| AI250117P00012500 | 2024-05-15 2:34PM EDT | 12.50 | 0.51 | 0.50 | 0.59 | -0.02 | -3.77% | 24 | 1,561 | 73.44% |
| AI250117P00015000 | 2024-05-15 3:08PM EDT | 15.00 | 0.95 | 0.91 | 0.97 | -0.06 | -5.94% | 506 | 2,743 | 69.78% |
| AI250117P00017500 | 2024-05-15 2:34PM EDT | 17.50 | 1.60 | 1.57 | 1.62 | -0.12 | -6.98% | 63 | 2,969 | 68.68% |
| AI250117P00020000 | 2024-05-15 3:05PM EDT | 20.00 | 2.48 | 2.44 | 2.49 | -0.16 | -6.06% | 219 | 2,240 | 67.87% |
| AI250117P00022500 | 2024-05-15 3:05PM EDT | 22.50 | 3.59 | 3.50 | 3.60 | -0.14 | -3.75% | 1 | 2,583 | 67.29% |
| AI250117P00025000 | 2024-05-15 1:23PM EDT | 25.00 | 4.90 | 4.80 | 4.85 | -0.11 | -2.20% | 4 | 2,370 | 66.70% |
| AI250117P00027500 | 2024-05-14 3:17PM EDT | 27.50 | 6.20 | 6.25 | 6.35 | -0.25 | -3.88% | 1 | 590 | 66.43% |
| AI250117P00030000 | 2024-05-15 3:35PM EDT | 30.00 | 7.90 | 7.85 | 8.05 | -0.39 | -4.70% | 204 | 5,130 | 66.41% |
| AI250117P00032500 | 2024-05-14 11:52AM EDT | 32.50 | 9.84 | 9.65 | 9.75 | 0.00 | - | 2 | 536 | 65.99% |
| AI250117P00035000 | 2024-05-15 12:51PM EDT | 35.00 | 11.60 | 11.45 | 12.10 | +0.05 | +0.43% | 62 | 3,553 | 68.02% |
| AI250117P00037500 | 2024-05-15 11:50AM EDT | 37.50 | 13.75 | 13.40 | 13.65 | -2.49 | -15.33% | 1 | 411 | 65.04% |
| AI250117P00040000 | 2024-05-15 12:26PM EDT | 40.00 | 15.70 | 15.45 | 15.75 | -0.05 | -0.32% | 1 | 575 | 64.92% |
| AI250117P00042500 | 2024-05-14 10:55AM EDT | 42.50 | 18.20 | 17.65 | 17.90 | +0.16 | +0.89% | 1 | 156 | 65.21% |
| AI250117P00045000 | 2024-05-15 11:56AM EDT | 45.00 | 20.15 | 19.60 | 20.15 | -1.04 | -4.91% | 1 | 1,885 | 63.60% |
| AI250117P00047500 | 2024-03-28 10:06AM EDT | 47.50 | 22.20 | 24.95 | 26.10 | 0.00 | - | 3 | 61 | 107.72% |
| AI250117P00050000 | 2024-04-22 12:07PM EDT | 50.00 | 28.95 | 24.40 | 24.60 | 0.00 | - | 3 | 235 | 64.58% |
| AI250117P00052500 | 2024-03-27 3:05PM EDT | 52.50 | 27.10 | 29.30 | 29.95 | 0.00 | - | 2 | 2 | 104.35% |
| AI250117P00055000 | 2024-02-26 10:50AM EDT | 55.00 | 30.55 | 29.25 | 29.55 | 0.00 | - | 1 | 82 | 68.70% |
| AI250117P00060000 | 2024-04-19 3:39PM EDT | 60.00 | 39.38 | 33.85 | 35.60 | 0.00 | - | 2 | 3 | 79.86% |
| AI250117P00065000 | 2024-02-20 4:13PM EDT | 65.00 | 39.65 | 36.50 | 38.95 | 0.00 | - | 3 | 21 | 68.31% |
| AI250117P00070000 | 2024-04-24 3:54PM EDT | 70.00 | 47.60 | 42.90 | 45.80 | 0.00 | - | 1 | 8 | 81.74% |
© 2024 Yahoo. All rights reserved.