C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00032500 | 2024-05-17 3:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,054 | 162.50% |
| AI240621C00032500 | 2024-05-17 3:51PM EDT | 2024-06-21 | 0.89 | 0.85 | 0.92 | -0.06 | -6.32% | 99 | 1,921 | 81.84% |
| AI240719C00032500 | 2024-05-17 3:45PM EDT | 2024-07-19 | 1.26 | 1.23 | 1.32 | 0.00 | - | 3 | 1,119 | 72.02% |
| AI240816C00032500 | 2024-05-17 3:06PM EDT | 2024-08-16 | 1.69 | 1.51 | 1.76 | -0.05 | -2.87% | 5 | 559 | 67.77% |
| AI240920C00032500 | 2024-05-17 12:08PM EDT | 2024-09-20 | 2.45 | 2.43 | 2.70 | -0.10 | -3.92% | 6 | 374 | 73.58% |
| AI241018C00032500 | 2024-05-17 1:46PM EDT | 2024-10-18 | 2.88 | 2.76 | 3.20 | +0.02 | +0.70% | 11 | 163 | 72.83% |
| AI241220C00032500 | 2024-05-17 1:30PM EDT | 2024-12-20 | 3.70 | 2.95 | 4.55 | -0.02 | -0.54% | 11 | 1,238 | 71.00% |
| AI250117C00032500 | 2024-05-17 11:44AM EDT | 2025-01-17 | 4.06 | 3.95 | 4.15 | -0.09 | -2.17% | 1 | 1,793 | 70.31% |
| AI260116C00032500 | 2024-05-17 12:10PM EDT | 2026-01-16 | 7.06 | 6.65 | 7.35 | +0.16 | +2.32% | 1 | 679 | 66.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00032500 | 2024-05-15 3:27PM EDT | 2024-05-17 | 6.25 | 6.00 | 7.15 | 0.00 | - | 4 | 4 | 386.72% |
| AI240621P00032500 | 2024-05-15 10:17AM EDT | 2024-06-21 | 6.80 | 5.40 | 7.80 | -0.40 | -5.56% | 15 | 244 | 65.63% |
| AI240719P00032500 | 2024-05-06 10:04AM EDT | 2024-07-19 | 8.80 | 7.10 | 7.30 | 0.00 | - | 1 | 212 | 67.14% |
| AI240816P00032500 | 2024-05-08 1:58PM EDT | 2024-08-16 | 9.24 | 7.50 | 7.70 | 0.00 | - | 3 | 221 | 64.75% |
| AI240920P00032500 | 2024-05-15 12:17PM EDT | 2024-09-20 | 8.45 | 8.00 | 8.35 | 0.00 | - | 23 | 355 | 65.19% |
| AI241018P00032500 | 2024-05-17 12:02PM EDT | 2024-10-18 | 8.48 | 7.55 | 8.65 | -0.72 | -7.83% | 52 | 239 | 57.84% |
| AI241220P00032500 | 2024-05-13 10:55AM EDT | 2024-12-20 | 9.75 | 9.25 | 9.50 | 0.00 | - | 3 | 75 | 64.99% |
| AI250117P00032500 | 2024-05-17 11:21AM EDT | 2025-01-17 | 9.60 | 9.50 | 10.10 | -0.20 | -2.04% | 29 | 553 | 66.16% |
| AI260116P00032500 | 2024-05-14 1:38PM EDT | 2026-01-16 | 12.50 | 12.00 | 12.70 | 0.00 | - | 5 | 35 | 60.82% |
© 2024 Yahoo. All rights reserved.