NYSE - Delayed Quote USD

C3.ai, Inc. (AI)

22.83 +0.67 (+3.02%)
At close: April 26 at 4:00 PM EDT
22.88 +0.05 (+0.22%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AI240503C00015000 4/23/2024 1:31 PM 15 6.80 7.70 8.70 0.00 0.00% 3 107 254.69%
AI240503C00017000 4/25/2024 2:36 PM 17 4.74 5.70 5.90 0.00 0.00% 1 0 128.13%
AI240503C00017500 4/26/2024 4:24 PM 17.5 5.05 5.20 5.40 0.49 10.75% 1 14 117.97%
AI240503C00018000 4/25/2024 5:04 PM 18 4.00 4.65 5.90 0.00 0.00% 4 9 178.13%
AI240503C00019000 4/26/2024 5:56 PM 19 3.65 2.70 3.95 0.50 15.87% 3 12 99.22%
AI240503C00020000 4/26/2024 4:39 PM 20 2.70 2.65 2.91 0.91 50.84% 14 138 69.53%
AI240503C00021000 4/26/2024 7:50 PM 21 1.85 1.82 1.97 0.45 32.14% 175 344 58.59%
AI240503C00021500 4/26/2024 7:56 PM 21.5 1.49 1.39 1.56 0.46 44.66% 158 273 57.42%
AI240503C00022000 4/26/2024 7:59 PM 22 1.14 1.11 1.15 0.32 39.02% 878 12,876 50.88%
AI240503C00022500 4/26/2024 7:57 PM 22.5 0.81 0.80 0.84 0.23 39.66% 4,572 710 51.17%
AI240503C00023000 4/26/2024 7:58 PM 23 0.56 0.56 0.58 0.16 40.00% 13,342 1,068 51.47%
AI240503C00023500 4/26/2024 7:57 PM 23.5 0.38 0.38 0.41 0.10 35.71% 1,351 380 52.93%
AI240503C00024000 4/26/2024 7:57 PM 24 0.27 0.23 0.26 0.09 50.00% 4,647 903 52.15%
AI240503C00024500 4/26/2024 7:54 PM 24.5 0.16 0.15 0.17 0.04 33.33% 1,080 277 53.52%
AI240503C00025000 4/26/2024 7:59 PM 25 0.11 0.10 0.12 0.02 22.22% 2,464 1,190 55.86%
AI240503C00025500 4/26/2024 7:30 PM 25.5 0.07 0.06 0.09 0.01 16.67% 128 154 58.20%
AI240503C00026000 4/26/2024 7:57 PM 26 0.06 0.05 0.06 0.01 20.00% 384 478 60.94%
AI240503C00026500 4/26/2024 7:41 PM 26.5 0.04 0.03 0.05 -0.02 -33.33% 167 177 63.28%
AI240503C00027000 4/26/2024 6:54 PM 27 0.03 0.03 0.04 0.00 0.00% 196 238 67.97%
AI240503C00027500 4/25/2024 2:47 PM 27.5 0.03 0.01 0.05 0.00 0.00% 30 326 71.88%
AI240503C00028000 4/26/2024 5:11 PM 28 0.02 0.00 0.04 0.00 0.00% 60 445 72.66%
AI240503C00028500 4/22/2024 3:33 PM 28.5 0.03 0.00 0.03 0.00 0.00% 2 3 75.00%
AI240503C00029000 4/26/2024 7:29 PM 29 0.01 0.01 0.02 -0.01 -50.00% 447 285 79.69%
AI240503C00030000 4/26/2024 7:51 PM 30 0.01 0.00 0.03 0.00 0.00% 3 676 89.06%
AI240503C00031000 4/24/2024 2:53 PM 31 0.02 0.00 0.03 0.00 0.00% 50 375 98.44%
AI240503C00032000 4/23/2024 7:27 PM 32 0.02 0.00 0.06 0.00 0.00% 205 420 117.19%
AI240503C00033000 4/26/2024 5:25 PM 33 0.04 0.00 0.05 0.03 300.00% 1 116 123.44%
AI240503C00034000 4/22/2024 5:57 PM 34 0.01 0.00 0.45 0.00 0.00% 5 35 193.75%
AI240503C00035000 4/18/2024 3:45 PM 35 0.01 0.00 0.05 0.00 0.00% 4 18 139.06%
AI240503C00037000 4/24/2024 7:05 PM 37 0.02 0.00 0.48 0.00 0.00% 20 21 226.17%
AI240503C00038000 4/10/2024 2:12 PM 38 0.03 0.00 0.30 0.00 0.00% 1 80 213.67%
AI240503C00039000 4/5/2024 6:20 PM 39 0.06 0.00 0.20 0.00 0.00% 1 2 206.25%
AI240503C00040000 4/10/2024 7:29 PM 40 0.02 0.00 0.48 0.00 0.00% 1 4 252.34%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AI240503P00014000 4/19/2024 1:40 PM 14 0.01 0.00 0.01 0.00 0.00% 1 3 137.50%
AI240503P00015000 4/15/2024 4:50 PM 15 0.03 0.00 0.01 0.00 0.00% - 30 118.75%
AI240503P00016000 4/22/2024 2:06 PM 16 0.02 0.00 0.04 0.00 0.00% 50 242 121.88%
AI240503P00017500 4/25/2024 7:46 PM 17.5 0.02 0.00 0.02 0.00 0.00% 2 13 84.38%
AI240503P00018000 4/22/2024 7:59 PM 18 0.04 0.00 0.01 0.00 0.00% 32 154 71.88%
AI240503P00019000 4/26/2024 5:43 PM 19 0.02 0.01 0.03 -0.02 -50.00% 463 810 68.75%
AI240503P00020000 4/26/2024 7:29 PM 20 0.05 0.04 0.05 -0.06 -54.55% 164 537 60.94%
AI240503P00021000 4/26/2024 7:57 PM 21 0.11 0.09 0.12 -0.19 -63.33% 187 1,102 53.52%
AI240503P00021500 4/26/2024 7:57 PM 21.5 0.18 0.17 0.19 -0.25 -58.14% 97 448 51.95%
AI240503P00022000 4/26/2024 7:58 PM 22 0.30 0.29 0.31 -0.32 -51.61% 416 421 50.98%
AI240503P00022500 4/26/2024 7:59 PM 22.5 0.49 0.47 0.50 -0.64 -56.64% 840 353 50.78%
AI240503P00023000 4/26/2024 7:46 PM 23 0.71 0.71 0.74 -0.62 -46.62% 198 496 50.29%
AI240503P00023500 4/26/2024 7:52 PM 23.5 1.09 1.00 1.06 -0.60 -35.50% 68 71 50.00%
AI240503P00024000 4/26/2024 7:31 PM 24 1.54 1.28 1.48 -0.69 -30.94% 26 181 58.40%
AI240503P00024500 4/26/2024 7:14 PM 24.5 1.96 1.61 1.98 -0.62 -24.03% 3 81 69.73%
AI240503P00025000 4/26/2024 3:24 PM 25 2.47 2.25 2.35 -0.48 -16.27% 12 394 58.98%
AI240503P00025500 4/24/2024 7:09 PM 25.5 3.34 2.70 2.85 0.00 0.00% 5 10 63.28%
AI240503P00026000 4/24/2024 7:11 PM 26 3.79 2.89 3.35 0.00 0.00% 3 36 82.81%
AI240503P00027000 4/26/2024 5:24 PM 27 4.20 2.41 6.05 -0.71 -14.46% 2 54 75.78%
AI240503P00028000 4/25/2024 6:04 PM 28 5.95 4.75 6.25 0.00 0.00% 1 54 135.16%
AI240503P00028500 4/25/2024 2:09 PM 28.5 6.75 5.25 5.80 0.00 0.00% 3 14 110.94%
AI240503P00029000 4/25/2024 6:49 PM 29 7.00 5.15 7.10 0.00 0.00% 3 49 216.99%
AI240503P00030000 4/15/2024 4:37 PM 30 8.73 6.85 8.25 0.00 0.00% 5 1 170.90%
AI240503P00031000 4/24/2024 2:52 PM 31 8.55 7.00 8.90 0.00 0.00% 3 3 227.34%
AI240503P00032000 4/5/2024 2:23 PM 32 7.19 9.05 9.30 0.00 0.00% 1 0 93.75%
AI240503P00033000 4/9/2024 2:36 PM 33 8.30 10.10 11.65 0.00 0.00% 1 0 251.37%
AI240503P00034000 4/5/2024 6:46 PM 34 8.87 10.10 11.30 0.00 0.00% 1 0 172.27%
AI240503P00035000 4/23/2024 1:33 PM 35 13.20 11.45 12.30 0.00 0.00% 10 5 181.64%
AI240503P00038000 4/25/2024 7:11 PM 38 15.90 14.40 16.25 0.00 0.00% 1 1 214.84%

Related Tickers

SOUN SoundHound AI, Inc.
4.4000
+5.77%
 
SNOW Snowflake Inc.
158.13
+3.69%
 
SHOP Shopify Inc.
71.33
+1.11%
 
MSTR MicroStrategy Incorporated
1,282.38
+3.38%
 
U Unity Software Inc.
24.13
+3.47%
 
CRM Salesforce, Inc.
274.29
+0.42%
 
NOW ServiceNow, Inc.
723.55
+1.02%
 
UBER Uber Technologies, Inc.
69.05
-0.38%
 
MTTR Matterport, Inc.
4.7200
+0.85%
 
TTD The Trade Desk, Inc.
84.73
+1.67%