C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426C00040000 | 2024-04-15 1:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,739 | 100.00% |
| AI240503C00040000 | 2024-04-10 3:29PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| AI240517C00040000 | 2024-04-24 11:33AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 3,611 | 50.00% |
| AI240621C00040000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 3,569 | 25.00% |
| AI240719C00040000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 28 | 1,043 | 25.00% |
| AI240816C00040000 | 2024-04-24 9:35AM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 25.00% |
| AI240920C00040000 | 2024-04-23 2:24PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1,163 | 25.00% |
| AI241018C00040000 | 2024-04-23 9:44AM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 177 | 25.00% |
| AI241220C00040000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 497 | 12.50% |
| AI250117C00040000 | 2024-04-23 12:07PM EDT | 2025-01-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 3,255 | 12.50% |
| AI260116C00040000 | 2024-04-24 3:21PM EDT | 2026-01-16 | 3.73 | 0.00 | 0.00 | 0.00 | - | 14 | 1,326 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00040000 | 2024-04-16 2:30PM EDT | 2024-04-26 | 19.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240517P00040000 | 2024-04-10 3:00PM EDT | 2024-05-17 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3,570 | 0 | 0.00% |
| AI240621P00040000 | 2024-04-12 12:00PM EDT | 2024-06-21 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 0.00% |
| AI240719P00040000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 17.72 | 0.00 | 0.00 | 0.00 | - | 7 | 301 | 0.00% |
| AI240816P00040000 | 2024-04-12 2:48PM EDT | 2024-08-16 | 17.93 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| AI240920P00040000 | 2024-04-12 2:48PM EDT | 2024-09-20 | 18.12 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| AI241018P00040000 | 2024-03-06 4:46PM EDT | 2024-10-18 | 12.50 | 15.20 | 17.80 | 0.00 | - | 11 | 19 | 0.00% |
| AI241220P00040000 | 2024-04-16 10:10AM EDT | 2024-12-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| AI250117P00040000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 0.00% |
| AI260116P00040000 | 2024-04-10 1:10PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.00% |
© 2024 Yahoo. All rights reserved.