C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00025000 | 2024-05-10 3:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 13,143 | 15,039 | 50.00% |
| AI240517C00025000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.23 | 0.21 | 0.23 | -0.22 | -48.89% | 1,656 | 4,938 | 44.14% |
| AI240524C00025000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.47 | 0.44 | 0.47 | -0.27 | -36.49% | 260 | 592 | 46.58% |
| AI240531C00025000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 1.60 | 1.55 | 1.62 | -0.30 | -15.79% | 31 | 1,520 | 87.60% |
| AI240607C00025000 | 2024-05-10 1:20PM EDT | 2024-06-07 | 1.72 | 1.70 | 1.88 | -0.28 | -14.00% | 32 | 84 | 83.98% |
| AI240614C00025000 | 2024-05-10 9:40AM EDT | 2024-06-14 | 2.12 | 1.30 | 1.93 | -0.03 | -1.40% | 15 | 15 | 69.48% |
| AI240621C00025000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 1.95 | 1.95 | 2.00 | -0.35 | -15.22% | 285 | 7,489 | 74.61% |
| AI240719C00025000 | 2024-05-10 2:51PM EDT | 2024-07-19 | 2.39 | 2.38 | 2.43 | -0.32 | -11.81% | 293 | 23,878 | 68.31% |
| AI240816C00025000 | 2024-05-10 3:01PM EDT | 2024-08-16 | 2.82 | 2.81 | 2.85 | -0.34 | -10.76% | 317 | 931 | 66.41% |
| AI240920C00025000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 3.55 | 3.55 | 3.60 | -0.25 | -6.58% | 21 | 430 | 70.02% |
| AI241018C00025000 | 2024-05-09 1:00PM EDT | 2024-10-18 | 4.00 | 3.30 | 3.90 | -0.08 | -1.96% | 4 | 355 | 64.06% |
| AI241220C00025000 | 2024-05-09 12:39PM EDT | 2024-12-20 | 4.90 | 4.60 | 4.75 | 0.00 | - | 7 | 230 | 68.90% |
| AI250117C00025000 | 2024-05-10 3:42PM EDT | 2025-01-17 | 4.85 | 4.80 | 4.90 | -0.25 | -4.90% | 10 | 2,831 | 67.21% |
| AI260116C00025000 | 2024-05-10 3:55PM EDT | 2026-01-16 | 7.43 | 7.30 | 7.70 | -0.29 | -3.76% | 10 | 959 | 65.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00025000 | 2024-05-10 3:56PM EDT | 2024-05-10 | 1.07 | 0.89 | 2.95 | +0.27 | +33.75% | 609 | 773 | 252.73% |
| AI240517P00025000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 1.27 | 1.23 | 1.34 | +0.18 | +16.51% | 278 | 4,462 | 44.14% |
| AI240524P00025000 | 2024-05-10 3:07PM EDT | 2024-05-24 | 1.50 | 1.48 | 1.71 | -0.04 | -2.60% | 20 | 110 | 53.91% |
| AI240531P00025000 | 2024-05-10 3:18PM EDT | 2024-05-31 | 2.56 | 2.34 | 2.92 | +0.13 | +5.35% | 11 | 151 | 84.86% |
| AI240607P00025000 | 2024-05-10 12:44PM EDT | 2024-06-07 | 2.85 | 2.68 | 2.81 | +0.21 | +7.95% | 1 | 33 | 78.22% |
| AI240614P00025000 | 2024-05-10 12:42PM EDT | 2024-06-14 | 2.89 | 2.80 | 2.93 | +0.16 | +5.86% | 2 | 6 | 74.22% |
| AI240621P00025000 | 2024-05-10 1:22PM EDT | 2024-06-21 | 3.08 | 2.95 | 3.00 | +0.28 | +10.00% | 354 | 18,397 | 71.29% |
| AI240628P00025000 | 2024-05-09 2:30PM EDT | 2024-06-28 | 2.99 | 2.93 | 3.15 | 0.00 | - | 12 | 12 | 67.92% |
| AI240719P00025000 | 2024-05-10 2:51PM EDT | 2024-07-19 | 3.40 | 3.30 | 3.40 | +0.25 | +7.94% | 151 | 15,959 | 64.40% |
| AI240816P00025000 | 2024-05-10 2:36PM EDT | 2024-08-16 | 3.78 | 3.65 | 3.75 | +0.13 | +3.56% | 1 | 590 | 61.57% |
| AI240920P00025000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 4.40 | 4.35 | 4.45 | +0.20 | +4.76% | 66 | 867 | 65.09% |
| AI241018P00025000 | 2024-05-10 3:44PM EDT | 2024-10-18 | 4.65 | 4.60 | 4.70 | +0.10 | +2.20% | 56 | 248 | 63.14% |
| AI241220P00025000 | 2024-05-07 11:43AM EDT | 2024-12-20 | 5.15 | 5.35 | 5.50 | 0.00 | - | 4 | 1,085 | 64.04% |
| AI250117P00025000 | 2024-05-10 2:50PM EDT | 2025-01-17 | 5.60 | 5.50 | 5.70 | +0.12 | +2.19% | 80 | 2,420 | 62.62% |
| AI260116P00025000 | 2024-05-09 11:38AM EDT | 2026-01-16 | 8.00 | 7.80 | 9.25 | 0.00 | - | 1 | 831 | 64.65% |
© 2024 Yahoo. All rights reserved.