C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:27.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426C00027500 | 2024-04-23 3:45PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| AI240503C00027500 | 2024-04-25 10:47AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AI240517C00027500 | 2024-04-25 3:53PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 25.00% |
| AI240621C00027500 | 2024-04-25 3:55PM EDT | 2024-06-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 12.50% |
| AI240719C00027500 | 2024-04-25 3:02PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AI240816C00027500 | 2024-04-25 2:15PM EDT | 2024-08-16 | 1.63 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AI240920C00027500 | 2024-04-25 11:35AM EDT | 2024-09-20 | 2.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AI241018C00027500 | 2024-04-25 11:35AM EDT | 2024-10-18 | 2.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AI241220C00027500 | 2024-04-25 11:23AM EDT | 2024-12-20 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AI250117C00027500 | 2024-04-23 3:47PM EDT | 2025-01-17 | 3.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AI260116C00027500 | 2024-04-24 3:20PM EDT | 2026-01-16 | 5.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00027500 | 2024-04-17 9:41AM EDT | 2024-04-26 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240517P00027500 | 2024-04-24 1:27PM EDT | 2024-05-17 | 5.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AI240621P00027500 | 2024-04-25 2:14PM EDT | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240719P00027500 | 2024-04-23 11:17AM EDT | 2024-07-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI240816P00027500 | 2024-04-22 10:33AM EDT | 2024-08-16 | 7.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240920P00027500 | 2024-04-24 1:56PM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AI241018P00027500 | 2024-04-19 1:17PM EDT | 2024-10-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AI241220P00027500 | 2024-04-23 10:04AM EDT | 2024-12-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AI250117P00027500 | 2024-04-23 9:46AM EDT | 2025-01-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AI260116P00027500 | 2024-04-24 3:20PM EDT | 2026-01-16 | 10.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.