C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00015000 | 2024-05-03 11:10AM EDT | 2024-05-17 | 8.74 | 8.90 | 9.15 | 0.00 | - | 1 | 11 | 204.69% |
| AI240531C00015000 | 2024-05-06 9:48AM EDT | 2024-05-31 | 9.55 | 8.90 | 9.25 | 0.00 | - | 1 | 2 | 131.64% |
| AI240621C00015000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 7.95 | 9.05 | 9.30 | 0.00 | - | 4 | 58 | 104.10% |
| AI240719C00015000 | 2024-05-08 10:25AM EDT | 2024-07-19 | 9.48 | 9.20 | 9.40 | 0.00 | - | 5 | 50 | 89.26% |
| AI240816C00015000 | 2024-04-09 10:30AM EDT | 2024-08-16 | 10.00 | 9.60 | 9.90 | 0.00 | - | - | 2 | 95.85% |
| AI240920C00015000 | 2024-04-25 9:46AM EDT | 2024-09-20 | 7.65 | 9.40 | 9.80 | 0.00 | - | 18 | 29 | 77.05% |
| AI241018C00015000 | 2024-04-26 2:38PM EDT | 2024-10-18 | 8.65 | 9.70 | 9.90 | 0.00 | - | 1 | 118 | 76.47% |
| AI241220C00015000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 9.66 | 8.85 | 11.50 | 0.00 | - | 1 | 19 | 74.37% |
| AI250117C00015000 | 2024-05-06 2:34PM EDT | 2025-01-17 | 11.10 | 10.15 | 11.00 | 0.00 | - | 37 | 690 | 78.96% |
| AI260116C00015000 | 2024-05-06 10:40AM EDT | 2026-01-16 | 12.30 | 11.10 | 12.35 | 0.00 | - | 1 | 277 | 65.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00015000 | 2024-04-23 10:58AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 52 | 337.50% |
| AI240517P00015000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 620 | 118.75% |
| AI240524P00015000 | 2024-05-01 12:50PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.37 | 0.00 | - | 185 | 194 | 155.86% |
| AI240531P00015000 | 2024-05-09 2:14PM EDT | 2024-05-31 | 0.09 | 0.02 | 0.28 | 0.00 | - | 2 | 11 | 122.66% |
| AI240607P00015000 | 2024-04-29 3:37PM EDT | 2024-06-07 | 0.16 | 0.02 | 0.75 | 0.00 | - | 1 | 17 | 135.35% |
| AI240621P00015000 | 2024-05-10 10:48AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.11 | +0.03 | +42.86% | 30 | 1,948 | 77.34% |
| AI240719P00015000 | 2024-05-08 11:17AM EDT | 2024-07-19 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 3,799 | 70.70% |
| AI240816P00015000 | 2024-05-10 11:00AM EDT | 2024-08-16 | 0.28 | 0.27 | 0.29 | 0.00 | - | 20 | 121 | 67.09% |
| AI240920P00015000 | 2024-05-09 9:36AM EDT | 2024-09-20 | 0.51 | 0.50 | 0.53 | 0.00 | - | 1 | 286 | 68.65% |
| AI241018P00015000 | 2024-05-08 10:38AM EDT | 2024-10-18 | 0.67 | 0.62 | 0.66 | 0.00 | - | 1 | 118 | 66.99% |
| AI241220P00015000 | 2024-05-08 10:11AM EDT | 2024-12-20 | 1.10 | 1.02 | 1.08 | 0.00 | - | 1 | 214 | 68.07% |
| AI250117P00015000 | 2024-05-09 2:02PM EDT | 2025-01-17 | 1.14 | 1.13 | 1.17 | 0.00 | - | 6 | 2,738 | 66.55% |
| AI260116P00015000 | 2024-05-03 10:00AM EDT | 2026-01-16 | 2.80 | 2.64 | 2.80 | 0.00 | - | 17 | 297 | 64.09% |
© 2024 Yahoo. All rights reserved.