C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:17.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00017500 | 2024-05-01 3:19PM EDT | 2024-05-17 | 5.85 | 6.60 | 7.25 | 0.00 | - | 1 | 185 | 106.25% |
| AI240621C00017500 | 2024-05-03 2:05PM EDT | 2024-06-21 | 7.10 | 7.45 | 7.65 | 0.00 | - | 1 | 67 | 99.61% |
| AI240719C00017500 | 2024-05-06 1:48PM EDT | 2024-07-19 | 7.95 | 7.75 | 7.85 | 0.00 | - | 36 | 256 | 88.67% |
| AI240816C00017500 | 2024-05-03 9:30AM EDT | 2024-08-16 | 8.10 | 6.80 | 8.00 | 0.00 | - | 3 | 23 | 61.28% |
| AI240920C00017500 | 2024-04-30 9:49AM EDT | 2024-09-20 | 7.00 | 6.65 | 8.75 | 0.00 | - | 2 | 17 | 62.26% |
| AI241018C00017500 | 2024-04-26 10:00AM EDT | 2024-10-18 | 6.80 | 7.70 | 9.25 | 0.00 | - | 222 | 272 | 75.73% |
| AI241220C00017500 | 2024-05-06 1:24PM EDT | 2024-12-20 | 9.20 | 8.85 | 9.15 | 0.00 | - | 1 | 18 | 74.49% |
| AI250117C00017500 | 2024-05-06 3:50PM EDT | 2025-01-17 | 9.31 | 8.85 | 9.50 | 0.00 | - | 21 | 683 | 73.39% |
| AI260116C00017500 | 2024-05-06 12:42PM EDT | 2026-01-16 | 11.30 | 9.75 | 12.10 | 0.00 | - | 83 | 198 | 66.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00017500 | 2024-04-30 3:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 276.95% |
| AI240517P00017500 | 2024-05-06 3:38PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.09 | 0.00 | - | 8 | 2,203 | 102.34% |
| AI240621P00017500 | 2024-05-07 9:30AM EDT | 2024-06-21 | 0.31 | 0.28 | 0.30 | 0.00 | - | 1 | 1,956 | 75.78% |
| AI240719P00017500 | 2024-05-03 1:45PM EDT | 2024-07-19 | 0.54 | 0.42 | 0.48 | 0.00 | - | 5 | 1,085 | 68.16% |
| AI240816P00017500 | 2024-05-06 11:08AM EDT | 2024-08-16 | 0.67 | 0.62 | 0.66 | 0.00 | - | 8 | 190 | 65.48% |
| AI240920P00017500 | 2024-05-06 3:39PM EDT | 2024-09-20 | 1.06 | 1.01 | 1.11 | 0.00 | - | 41 | 737 | 68.85% |
| AI241018P00017500 | 2024-05-06 12:56PM EDT | 2024-10-18 | 1.20 | 1.16 | 1.22 | 0.00 | - | 7 | 79 | 65.92% |
| AI241220P00017500 | 2024-05-06 10:46AM EDT | 2024-12-20 | 1.76 | 1.71 | 1.80 | 0.00 | - | 11 | 381 | 67.38% |
| AI250117P00017500 | 2024-05-06 3:57PM EDT | 2025-01-17 | 1.85 | 1.83 | 1.91 | 0.00 | - | 12 | 2,979 | 65.67% |
| AI260116P00017500 | 2024-05-03 11:01AM EDT | 2026-01-16 | 3.77 | 3.65 | 4.00 | 0.00 | - | 16 | 2,050 | 64.01% |
© 2024 Yahoo. All rights reserved.