C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621C00020000 | 2024-06-13 1:42PM EDT | 2024-06-21 | 11.10 | 8.95 | 9.20 | 0.00 | - | 25 | 1,856 | 143.75% |
| AI240628C00020000 | 2024-06-07 3:50PM EDT | 2024-06-28 | 10.12 | 8.90 | 9.30 | 0.00 | - | 4 | 29 | 106.25% |
| AI240705C00020000 | 2024-06-10 3:22PM EDT | 2024-07-05 | 11.16 | 8.85 | 9.25 | 0.00 | - | 3 | 4 | 65.63% |
| AI240719C00020000 | 2024-06-14 10:44AM EDT | 2024-07-19 | 9.50 | 9.00 | 10.25 | -2.30 | -19.49% | 8 | 1,680 | 112.89% |
| AI240726C00020000 | 2024-06-11 1:47PM EDT | 2024-07-26 | 11.75 | 8.90 | 9.65 | 0.00 | - | 25 | 25 | 79.49% |
| AI240816C00020000 | 2024-06-13 10:47AM EDT | 2024-08-16 | 10.90 | 9.10 | 9.50 | 0.00 | - | 15 | 191 | 66.31% |
| AI240920C00020000 | 2024-06-14 11:50AM EDT | 2024-09-20 | 9.50 | 8.50 | 9.75 | -1.71 | -15.25% | 2 | 880 | 71.29% |
| AI241018C00020000 | 2024-06-12 1:22PM EDT | 2024-10-18 | 12.68 | 9.20 | 10.50 | 0.00 | - | 68 | 255 | 65.72% |
| AI241220C00020000 | 2024-06-12 9:43AM EDT | 2024-12-20 | 13.75 | 10.25 | 11.55 | 0.00 | - | 1 | 377 | 75.39% |
| AI250117C00020000 | 2024-06-14 2:56PM EDT | 2025-01-17 | 10.46 | 10.40 | 10.75 | -3.09 | -22.80% | 10 | 2,621 | 64.45% |
| AI260116C00020000 | 2024-06-14 10:40AM EDT | 2026-01-16 | 13.30 | 12.00 | 13.65 | -2.20 | -14.19% | 21 | 646 | 62.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00020000 | 2024-06-14 10:38AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7,010 | 135.94% |
| AI240628P00020000 | 2024-05-31 1:18PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.05 | 0.00 | - | 105 | 173 | 95.31% |
| AI240705P00020000 | 2024-06-12 10:55AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 89.45% |
| AI240712P00020000 | 2024-06-10 12:49PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 10 | 80.47% |
| AI240719P00020000 | 2024-06-14 12:15PM EDT | 2024-07-19 | 0.06 | 0.02 | 0.11 | +0.03 | +100.00% | 5 | 3,505 | 66.80% |
| AI240816P00020000 | 2024-06-14 2:51PM EDT | 2024-08-16 | 0.14 | 0.12 | 0.26 | +0.05 | +55.56% | 24 | 1,070 | 61.52% |
| AI240920P00020000 | 2024-06-14 12:03PM EDT | 2024-09-20 | 0.46 | 0.44 | 0.48 | +0.14 | +43.75% | 4 | 509 | 62.06% |
| AI241018P00020000 | 2024-06-12 2:35PM EDT | 2024-10-18 | 0.37 | 0.58 | 0.83 | 0.00 | - | 15 | 2,511 | 62.65% |
| AI241220P00020000 | 2024-06-14 2:07PM EDT | 2024-12-20 | 1.20 | 1.10 | 1.24 | +0.25 | +26.32% | 9 | 1,438 | 61.65% |
| AI250117P00020000 | 2024-06-14 3:51PM EDT | 2025-01-17 | 1.32 | 1.29 | 1.37 | +0.25 | +23.36% | 58 | 2,284 | 60.62% |
| AI260116P00020000 | 2024-06-14 2:02PM EDT | 2026-01-16 | 3.75 | 3.55 | 4.30 | +0.30 | +8.70% | 56 | 2,476 | 64.11% |
© 2024 Yahoo. All rights reserved.