C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621C00040000 | 2024-05-23 2:46PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 136 | 4,048 | 50.00% |
| AI240719C00040000 | 2024-05-23 3:47PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 33 | 1,112 | 25.00% |
| AI240816C00040000 | 2024-05-23 11:53AM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 868 | 25.00% |
| AI240920C00040000 | 2024-05-22 3:52PM EDT | 2024-09-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 15 | 1,720 | 25.00% |
| AI241018C00040000 | 2024-05-23 3:11PM EDT | 2024-10-18 | 0.97 | 0.00 | 0.00 | 0.00 | - | 84 | 305 | 25.00% |
| AI241220C00040000 | 2024-05-23 1:00PM EDT | 2024-12-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 921 | 12.50% |
| AI250117C00040000 | 2024-05-23 3:59PM EDT | 2025-01-17 | 1.79 | 0.00 | 0.00 | 0.00 | - | 144 | 3,885 | 12.50% |
| AI260116C00040000 | 2024-05-23 3:55PM EDT | 2026-01-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 42 | 1,073 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00040000 | 2024-05-03 12:45PM EDT | 2024-06-21 | 16.20 | 0.00 | 0.00 | 0.00 | - | 12 | 202 | 0.00% |
| AI240719P00040000 | 2024-05-15 9:55AM EDT | 2024-07-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 296 | 0.00% |
| AI240816P00040000 | 2024-05-23 9:43AM EDT | 2024-08-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| AI240920P00040000 | 2024-05-17 2:40PM EDT | 2024-09-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| AI241018P00040000 | 2024-03-06 4:46PM EDT | 2024-10-18 | 12.50 | 15.20 | 17.80 | 0.00 | - | 11 | 19 | 58.59% |
| AI241220P00040000 | 2024-04-16 10:10AM EDT | 2024-12-20 | 19.90 | 14.65 | 15.45 | 0.00 | - | 1 | 44 | 0.00% |
| AI250117P00040000 | 2024-05-23 3:30PM EDT | 2025-01-17 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 574 | 0.00% |
| AI260116P00040000 | 2024-04-10 1:10PM EDT | 2026-01-16 | 20.00 | 19.00 | 21.40 | 0.00 | - | 50 | 84 | 65.67% |
© 2024 Yahoo. All rights reserved.