C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00020000 | 2024-05-10 2:56PM EDT | 2024-05-17 | 3.90 | 3.80 | 5.00 | -0.36 | -8.45% | 7 | 1,933 | 151.95% |
| AI240524C00020000 | 2024-05-09 12:59PM EDT | 2024-05-24 | 4.30 | 3.85 | 4.10 | 0.00 | - | 13 | 37 | 62.11% |
| AI240531C00020000 | 2024-05-09 10:24AM EDT | 2024-05-31 | 4.90 | 4.20 | 5.55 | 0.00 | - | 5 | 119 | 117.58% |
| AI240607C00020000 | 2024-04-30 3:10PM EDT | 2024-06-07 | 3.85 | 3.50 | 5.65 | 0.00 | - | - | 1 | 86.04% |
| AI240614C00020000 | 2024-05-03 3:16PM EDT | 2024-06-14 | 5.00 | 4.15 | 4.80 | 0.00 | - | 2 | 2 | 71.88% |
| AI240621C00020000 | 2024-05-10 1:56PM EDT | 2024-06-21 | 4.67 | 4.55 | 4.80 | -0.48 | -9.32% | 21 | 1,927 | 74.61% |
| AI240719C00020000 | 2024-05-10 2:14PM EDT | 2024-07-19 | 5.05 | 5.00 | 6.80 | -0.50 | -9.01% | 74 | 1,783 | 95.56% |
| AI240816C00020000 | 2024-05-10 9:50AM EDT | 2024-08-16 | 5.70 | 4.65 | 5.65 | -0.20 | -3.39% | 3 | 188 | 61.77% |
| AI240920C00020000 | 2024-05-10 11:55AM EDT | 2024-09-20 | 6.00 | 5.80 | 6.65 | -0.33 | -5.21% | 12 | 656 | 76.17% |
| AI241018C00020000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 6.25 | 6.20 | 6.30 | -0.55 | -8.09% | 74 | 225 | 69.73% |
| AI241220C00020000 | 2024-05-10 3:22PM EDT | 2024-12-20 | 6.95 | 5.80 | 7.75 | -0.25 | -3.47% | 7 | 369 | 67.58% |
| AI250117C00020000 | 2024-05-10 3:38PM EDT | 2025-01-17 | 7.00 | 6.95 | 7.15 | -0.35 | -4.76% | 14 | 2,754 | 67.85% |
| AI260116C00020000 | 2024-05-09 12:42PM EDT | 2026-01-16 | 9.48 | 8.55 | 9.65 | 0.00 | - | 8 | 673 | 63.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00020000 | 2024-05-10 1:46PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 63 | 2,524 | 66.41% |
| AI240524P00020000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | 0.00 | - | 17 | 144 | 53.13% |
| AI240531P00020000 | 2024-05-10 3:24PM EDT | 2024-05-31 | 0.53 | 0.50 | 0.54 | +0.03 | +6.00% | 76 | 301 | 88.48% |
| AI240607P00020000 | 2024-05-10 3:43PM EDT | 2024-06-07 | 0.60 | 0.50 | 0.79 | +0.03 | +5.26% | 27 | 9 | 83.79% |
| AI240614P00020000 | 2024-05-10 10:25AM EDT | 2024-06-14 | 0.66 | 0.65 | 0.74 | -0.01 | -1.49% | 2 | 19 | 77.44% |
| AI240621P00020000 | 2024-05-10 2:40PM EDT | 2024-06-21 | 0.75 | 0.74 | 0.77 | +0.04 | +5.63% | 98 | 4,194 | 73.34% |
| AI240719P00020000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 1.02 | 1.02 | 1.04 | +0.04 | +4.08% | 6 | 3,760 | 65.87% |
| AI240816P00020000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 1.32 | 1.30 | 1.36 | +0.01 | +0.76% | 31 | 190 | 63.62% |
| AI240920P00020000 | 2024-05-10 12:56PM EDT | 2024-09-20 | 1.93 | 1.89 | 1.93 | +0.11 | +6.04% | 57 | 361 | 67.21% |
| AI241018P00020000 | 2024-05-10 12:26PM EDT | 2024-10-18 | 2.15 | 2.08 | 2.13 | +0.17 | +8.59% | 4 | 1,145 | 64.84% |
| AI241220P00020000 | 2024-05-09 10:56AM EDT | 2024-12-20 | 2.69 | 2.71 | 2.79 | 0.00 | - | 2 | 1,261 | 65.43% |
| AI250117P00020000 | 2024-05-07 3:09PM EDT | 2025-01-17 | 2.81 | 2.89 | 2.95 | 0.00 | - | 1 | 2,233 | 64.26% |
| AI260116P00020000 | 2024-05-10 3:10PM EDT | 2026-01-16 | 4.20 | 4.50 | 5.50 | -0.88 | -17.32% | 5 | 2,464 | 61.26% |
© 2024 Yahoo. All rights reserved.