C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.05 | 0.00 | - | 8 | 8 | 14.00 | 0.04 | 0.00 | - | - | 380 |
| - | - | - | - | - | 15.00 | 0.02 | 0.00 | - | 10 | 52 |
| - | - | - | - | - | 16.00 | 0.02 | 0.00 | - | 11 | 108 |
| 7.75 | 0.00 | - | 20 | 14 | 16.50 | - | - | - | - | - |
| 5.75 | 0.00 | - | 1 | 1 | 17.00 | 0.02 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 17.50 | 0.02 | 0.00 | - | 2 | 14 |
| 6.19 | 0.00 | - | 5 | 6 | 18.00 | 0.01 | 0.00 | - | 1 | 46 |
| 4.06 | 0.00 | - | - | 1 | 18.50 | 0.01 | -0.01 | -50.00% | 1 | 14 |
| 3.65 | 0.00 | - | 3 | 6 | 19.00 | 0.01 | 0.00 | - | 23 | 552 |
| - | - | - | - | - | 19.50 | 0.01 | 0.00 | - | 70 | 136 |
| 4.54 | 0.00 | - | 13 | 102 | 20.00 | 0.04 | +0.03 | +300.00% | 1 | 405 |
| 3.92 | 0.00 | - | 3 | 3 | 20.50 | 0.01 | -0.01 | -50.00% | 9 | 888 |
| 3.25 | +0.47 | +16.91% | 2 | 101 | 21.00 | 0.01 | -0.01 | -50.00% | 1,224 | 922 |
| 2.85 | 0.00 | - | 171 | 345 | 21.50 | 0.01 | -0.01 | -50.00% | 12 | 411 |
| 2.40 | +0.20 | +9.09% | 12 | 346 | 22.00 | 0.02 | 0.00 | - | 3 | 1,001 |
| 1.87 | +0.27 | +16.87% | 26 | 474 | 22.50 | 0.01 | -0.01 | -50.00% | 5 | 592 |
| 1.41 | -0.04 | -2.76% | 77 | 1,094 | 23.00 | 0.02 | -0.02 | -50.00% | 107 | 1,417 |
| 0.89 | -0.08 | -8.25% | 89 | 868 | 23.50 | 0.05 | -0.04 | -44.44% | 96 | 2,034 |
| 0.48 | -0.09 | -15.79% | 573 | 952 | 24.00 | 0.13 | -0.07 | -35.00% | 392 | 1,061 |
| 0.19 | -0.17 | -47.22% | 1,003 | 6,074 | 24.50 | 0.33 | -0.16 | -32.65% | 155 | 648 |
| 0.08 | -0.10 | -55.56% | 1,503 | 14,999 | 25.00 | 0.80 | -0.07 | -8.05% | 66 | 774 |
| 0.03 | -0.06 | -66.67% | 386 | 1,691 | 25.50 | 0.56 | -0.90 | -61.64% | 4 | 171 |
| 0.01 | -0.02 | -66.67% | 119 | 2,504 | 26.00 | 1.69 | -0.22 | -11.52% | 53 | 60 |
| 0.01 | -0.01 | -50.00% | 32 | 1,952 | 26.50 | 2.26 | +0.71 | +45.81% | 1 | 2 |
| 0.01 | 0.00 | - | 332 | 1,770 | 27.00 | 2.65 | -0.50 | -15.87% | 71 | 16 |
| 0.01 | 0.00 | - | 6 | 658 | 27.50 | 3.10 | -0.35 | -10.14% | 3 | 1 |
| 0.01 | -0.01 | -50.00% | 1 | 344 | 28.00 | 3.55 | +0.13 | +3.80% | 3 | 0 |
| 0.02 | +0.02 | - | - | 23 | 28.50 | 5.00 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | 2 | 340 | 29.00 | 4.94 | 0.00 | - | 1 | 3 |
| 0.02 | +0.02 | - | - | 61 | 29.50 | 4.80 | +4.80 | - | - | 1 |
| 0.01 | 0.00 | - | 1 | 443 | 30.00 | 5.75 | 0.00 | - | 1 | 15 |
| 0.02 | +0.02 | - | - | 157 | 30.50 | 6.25 | +6.25 | - | - | 1 |
| 0.02 | 0.00 | - | 2 | 98 | 31.00 | 6.40 | 0.00 | - | 12 | 6 |
| 0.01 | 0.00 | - | 7 | 30 | 32.00 | 7.55 | -0.20 | -2.58% | 70 | 0 |
| 0.03 | 0.00 | - | 1 | 61 | 33.00 | 8.55 | -1.20 | -12.31% | 1 | 0 |
| 0.04 | 0.00 | - | 30 | 64 | 34.00 | 9.55 | -1.50 | -13.57% | 28 | 2 |
| 0.01 | 0.00 | - | 15 | 35 | 35.00 | 10.55 | 0.00 | - | 1 | 5 |
| 0.03 | 0.00 | - | 15 | 15 | 36.00 | 11.55 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 37.00 | 13.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 40.00 | 15.15 | +15.15 | - | - | 0 |
© 2024 Yahoo. All rights reserved.