C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00032500 | 2024-04-19 3:42PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 12 | 3,027 | 87.11% |
| AI240621C00032500 | 2024-04-19 3:35PM EDT | 2024-06-21 | 0.38 | 0.38 | 0.40 | +0.01 | +2.70% | 66 | 1,063 | 82.52% |
| AI240719C00032500 | 2024-04-19 3:43PM EDT | 2024-07-19 | 0.51 | 0.51 | 0.53 | -0.03 | -5.56% | 72 | 942 | 74.32% |
| AI240816C00032500 | 2024-04-19 1:17PM EDT | 2024-08-16 | 0.74 | 0.56 | 0.70 | 0.00 | - | 17 | 206 | 68.80% |
| AI240920C00032500 | 2024-04-19 11:52AM EDT | 2024-09-20 | 1.19 | 1.07 | 1.12 | -0.02 | -1.65% | 12 | 316 | 72.66% |
| AI241018C00032500 | 2024-04-19 2:07PM EDT | 2024-10-18 | 1.30 | 1.10 | 1.32 | -0.13 | -9.09% | 2 | 159 | 69.36% |
| AI241220C00032500 | 2024-04-18 12:36PM EDT | 2024-12-20 | 2.02 | 1.76 | 1.93 | 0.00 | - | 302 | 871 | 70.85% |
| AI250117C00032500 | 2024-04-19 9:58AM EDT | 2025-01-17 | 2.20 | 1.95 | 2.07 | +0.07 | +3.29% | 1 | 1,483 | 69.70% |
| AI260116C00032500 | 2024-04-19 3:17PM EDT | 2026-01-16 | 4.13 | 4.10 | 4.25 | -0.17 | -3.95% | 14 | 156 | 66.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00032500 | 2024-04-16 10:21AM EDT | 2024-05-17 | 11.85 | 10.75 | 11.85 | 0.00 | - | 40 | 495 | 85.94% |
| AI240621P00032500 | 2024-04-19 2:54PM EDT | 2024-06-21 | 12.04 | 10.90 | 12.05 | -0.10 | -0.82% | 79 | 313 | 75.29% |
| AI240719P00032500 | 2024-04-18 10:51AM EDT | 2024-07-19 | 11.71 | 11.95 | 12.15 | 0.00 | - | 1 | 211 | 62.70% |
| AI240816P00032500 | 2024-04-12 10:01AM EDT | 2024-08-16 | 10.46 | 11.10 | 13.25 | 0.00 | - | 2 | 143 | 60.25% |
| AI240920P00032500 | 2024-04-18 10:01AM EDT | 2024-09-20 | 12.60 | 10.85 | 12.90 | 0.00 | - | 2 | 50 | 73.29% |
| AI241018P00032500 | 2024-04-18 9:53AM EDT | 2024-10-18 | 12.76 | 12.45 | 13.20 | 0.00 | - | 1 | 24 | 65.77% |
| AI241220P00032500 | 2024-04-15 3:00PM EDT | 2024-12-20 | 13.05 | 12.05 | 13.70 | 0.00 | - | 10 | 89 | 57.67% |
| AI250117P00032500 | 2024-04-18 10:01AM EDT | 2025-01-17 | 13.30 | 11.45 | 14.35 | 0.00 | - | 2 | 539 | 55.08% |
| AI260116P00032500 | 2024-04-15 11:46AM EDT | 2026-01-16 | 16.10 | 14.95 | 15.35 | 0.00 | - | 2 | 26 | 58.78% |
© 2024 Yahoo. All rights reserved.