New Zealand markets close in 6 hours 12 minutes

C3.ai, Inc. (AI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.36+1.36 (+4.53%)
At close: 04:00PM EDT
31.46 +0.10 (+0.32%)
After hours: 06:46PM EDT
In the money
Show:ListStraddle
Strike:12.50
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AI240621C000125002024-06-07 3:11PM EDT2024-06-2117.6718.7519.200.00-1222271.88%
AI240719C000125002024-02-29 2:43PM EDT2024-07-1924.3514.4015.650.00-320.00%
AI240816C000125002024-05-17 3:27PM EDT2024-08-1613.9018.7519.250.00-14118.36%
AI240920C000125002024-06-07 3:11PM EDT2024-09-2017.7218.7519.900.00-1233124.02%
AI241018C000125002024-05-30 2:01PM EDT2024-10-1816.4218.1020.750.00-12115.63%
AI241220C000125002024-06-10 1:05PM EDT2024-12-2018.6218.8019.55+0.87+4.90%81182.42%
AI250117C000125002024-06-10 11:15AM EDT2025-01-1717.7018.9019.25-0.15-0.84%118471.00%
AI260116C000125002024-06-10 2:45PM EDT2026-01-1619.3617.4520.05+0.86+4.65%1028968.26%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AI240621P000125002024-06-06 10:03AM EDT2024-06-210.010.000.010.00-2171181.25%
AI240719P000125002024-05-29 2:57PM EDT2024-07-190.050.000.030.00-4397112.50%
AI240816P000125002024-06-07 10:14AM EDT2024-08-160.010.000.340.00-179122.66%
AI240920P000125002024-06-10 9:30AM EDT2024-09-200.100.030.07+0.03+42.86%148281.25%
AI241018P000125002024-06-10 11:46AM EDT2024-10-180.060.020.10-0.06-50.00%1043774.22%
AI241220P000125002024-06-07 3:37PM EDT2024-12-200.150.100.210.00-261071.29%
AI250117P000125002024-06-06 12:24PM EDT2025-01-170.200.130.210.00-71,34667.87%
AI260116P000125002024-06-06 12:23PM EDT2026-01-161.250.971.140.00-365065.63%