C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240419C00002500 | 2024-04-17 9:37AM EDT | 2.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240419C00005000 | 2024-01-12 11:46AM EDT | 5.00 | 21.57 | 22.90 | 25.30 | 0.00 | - | 1 | 0 | 0.00% |
| AI240419C00007500 | 2024-04-18 10:24AM EDT | 7.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240419C00010000 | 2024-04-11 9:48AM EDT | 10.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240419C00012500 | 2024-04-18 1:47PM EDT | 12.50 | 8.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AI240419C00015000 | 2024-04-17 9:55AM EDT | 15.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AI240419C00017500 | 2024-04-18 2:39PM EDT | 17.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240419C00019000 | 2024-04-18 3:05PM EDT | 19.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AI240419C00020000 | 2024-04-18 3:59PM EDT | 20.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| AI240419C00021000 | 2024-04-18 3:59PM EDT | 21.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,253 | 0 | 6.25% |
| AI240419C00022000 | 2024-04-18 3:56PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,554 | 0 | 25.00% |
| AI240419C00022500 | 2024-04-18 3:55PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 50.00% |
| AI240419C00023000 | 2024-04-18 3:52PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
| AI240419C00023500 | 2024-04-18 2:57PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| AI240419C00024000 | 2024-04-18 3:30PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| AI240419C00024500 | 2024-04-18 3:05PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AI240419C00025000 | 2024-04-18 3:21PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AI240419C00025500 | 2024-04-18 2:08PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| AI240419C00026000 | 2024-04-18 3:38PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240419C00026500 | 2024-04-18 3:44PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AI240419C00027000 | 2024-04-18 10:09AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AI240419C00027500 | 2024-04-18 11:09AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AI240419C00028000 | 2024-04-18 1:45PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| AI240419C00028500 | 2024-04-16 3:09PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| AI240419C00029000 | 2024-04-17 11:01AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| AI240419C00029500 | 2024-04-16 1:44PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 50.00% |
| AI240419C00030000 | 2024-04-18 10:58AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AI240419C00030500 | 2024-04-16 1:18PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AI240419C00031000 | 2024-04-16 9:33AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240419C00031500 | 2024-04-18 12:11PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240419C00032000 | 2024-04-17 2:43PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 50.00% |
| AI240419C00032500 | 2024-04-18 11:32AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240419C00033000 | 2024-04-18 11:09AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240419C00033500 | 2024-04-15 11:37AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240419C00034000 | 2024-04-16 11:25AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AI240419C00034500 | 2024-04-12 10:25AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AI240419C00035000 | 2024-04-18 2:50PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240419C00036000 | 2024-04-12 1:16PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240419C00037000 | 2024-04-12 1:05PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AI240419C00037500 | 2024-04-18 12:25PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240419C00038000 | 2024-04-09 3:41PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AI240419C00040000 | 2024-04-18 3:45PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AI240419C00042500 | 2024-04-17 11:52AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240419C00045000 | 2024-04-16 11:50AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240419C00047500 | 2024-04-17 11:52AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240419C00050000 | 2024-04-10 3:00PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AI240419C00052500 | 2024-04-08 9:30AM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240419C00055000 | 2024-04-11 11:52AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240419C00060000 | 2024-04-01 10:16AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240419C00065000 | 2024-03-21 2:09PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AI240419C00070000 | 2024-04-15 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240419P00002500 | 2024-01-26 4:48PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 23 | 1,500.00% |
| AI240419P00005000 | 2024-04-10 9:30AM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240419P00007500 | 2024-02-29 4:16PM EDT | 7.50 | 0.01 | 0.00 | 0.31 | 0.00 | - | 5 | 34 | 1,184.38% |
| AI240419P00010000 | 2024-03-14 3:28PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 387 | 525.00% |
| AI240419P00012500 | 2024-04-16 11:01AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240419P00015000 | 2024-04-16 1:12PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AI240419P00017500 | 2024-04-17 3:50PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| AI240419P00019000 | 2024-04-18 3:21PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 50.00% |
| AI240419P00020000 | 2024-04-18 3:58PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,019 | 0 | 25.00% |
| AI240419P00021000 | 2024-04-18 3:55PM EDT | 21.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 0.00% |
| AI240419P00022000 | 2024-04-18 3:59PM EDT | 22.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AI240419P00022500 | 2024-04-18 3:54PM EDT | 22.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AI240419P00023000 | 2024-04-18 3:42PM EDT | 23.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| AI240419P00023500 | 2024-04-18 3:48PM EDT | 23.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AI240419P00024000 | 2024-04-18 1:53PM EDT | 24.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AI240419P00024500 | 2024-04-18 3:05PM EDT | 24.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AI240419P00025000 | 2024-04-18 3:16PM EDT | 25.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AI240419P00025500 | 2024-04-18 2:02PM EDT | 25.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AI240419P00026000 | 2024-04-18 3:03PM EDT | 26.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AI240419P00026500 | 2024-04-18 3:03PM EDT | 26.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AI240419P00027000 | 2024-04-18 1:38PM EDT | 27.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240419P00027500 | 2024-04-18 3:50PM EDT | 27.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AI240419P00028000 | 2024-04-18 12:53PM EDT | 28.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AI240419P00028500 | 2024-04-16 3:43PM EDT | 28.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AI240419P00029000 | 2024-04-18 11:17AM EDT | 29.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240419P00029500 | 2024-04-16 10:29AM EDT | 29.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240419P00030000 | 2024-04-18 3:03PM EDT | 30.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 0.00% |
| AI240419P00030500 | 2024-04-11 10:00AM EDT | 30.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240419P00031000 | 2024-04-11 3:44PM EDT | 31.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240419P00031500 | 2024-04-10 2:57PM EDT | 31.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 0.00% |
| AI240419P00032000 | 2024-04-16 2:52PM EDT | 32.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AI240419P00032500 | 2024-04-18 10:13AM EDT | 32.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240419P00033000 | 2024-04-12 9:34AM EDT | 33.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240419P00033500 | 2024-04-12 9:48AM EDT | 33.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240419P00034000 | 2024-04-16 2:22PM EDT | 34.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240419P00034500 | 2024-04-12 10:37AM EDT | 34.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI240419P00035000 | 2024-04-12 10:37AM EDT | 35.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240419P00036000 | 2024-04-12 10:37AM EDT | 36.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240419P00037000 | 2024-04-12 10:37AM EDT | 37.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240419P00037500 | 2024-04-17 9:30AM EDT | 37.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240419P00038000 | 2024-04-10 9:39AM EDT | 38.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AI240419P00040000 | 2024-04-18 3:03PM EDT | 40.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| AI240419P00042500 | 2024-04-18 10:35AM EDT | 42.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240419P00045000 | 2024-04-16 2:22PM EDT | 45.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240419P00047500 | 2024-04-05 11:06AM EDT | 47.50 | 22.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240419P00050000 | 2024-04-15 3:58PM EDT | 50.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AI240419P00052500 | 2024-03-18 9:57AM EDT | 52.50 | 23.98 | 31.65 | 32.10 | 0.00 | - | 1 | 0 | 985.94% |
| AI240419P00055000 | 2024-04-11 1:00PM EDT | 55.00 | 31.57 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AI240419P00060000 | 2024-03-04 4:39PM EDT | 60.00 | 26.90 | 34.35 | 35.95 | 0.00 | - | 14 | 0 | 0.00% |
| AI240419P00065000 | 2024-01-08 10:56AM EDT | 65.00 | 37.71 | 39.15 | 41.60 | 0.00 | - | 2 | 18 | 0.00% |
| AI240419P00070000 | 2024-01-12 4:49PM EDT | 70.00 | 44.00 | 40.80 | 43.75 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.