C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240614C00015000 | 2024-06-04 10:23AM EDT | 2024-06-14 | 14.55 | 16.25 | 18.10 | 0.00 | - | 7 | 7 | 608.20% |
| AI240621C00015000 | 2024-06-06 1:12PM EDT | 2024-06-21 | 14.75 | 16.25 | 17.45 | 0.00 | - | 25 | 25 | 317.58% |
| AI240719C00015000 | 2024-05-30 10:23AM EDT | 2024-07-19 | 12.00 | 16.25 | 17.45 | 0.00 | - | 2 | 47 | 168.75% |
| AI240816C00015000 | 2024-05-30 3:46PM EDT | 2024-08-16 | 13.73 | 16.25 | 16.60 | 0.00 | - | 1 | 7 | 85.55% |
| AI240920C00015000 | 2024-06-06 3:57PM EDT | 2024-09-20 | 15.09 | 16.30 | 17.15 | 0.00 | - | 20 | 41 | 96.88% |
| AI241018C00015000 | 2024-05-31 9:53AM EDT | 2024-10-18 | 14.00 | 16.35 | 16.90 | 0.00 | - | 10 | 118 | 79.79% |
| AI241220C00015000 | 2024-06-04 11:00AM EDT | 2024-12-20 | 14.84 | 16.50 | 17.10 | 0.00 | - | 1 | 21 | 73.73% |
| AI250117C00015000 | 2024-06-07 12:03PM EDT | 2025-01-17 | 15.20 | 15.65 | 17.15 | -0.80 | -5.00% | 1 | 666 | 81.01% |
| AI260116C00015000 | 2024-06-10 2:07PM EDT | 2026-01-16 | 17.75 | 17.65 | 19.55 | +0.95 | +5.65% | 1 | 351 | 72.53% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240614P00015000 | 2024-05-30 9:47AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 127 | 275.00% |
| AI240621P00015000 | 2024-06-05 9:37AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,472 | 156.25% |
| AI240628P00015000 | 2024-06-06 9:41AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 232.23% |
| AI240719P00015000 | 2024-06-07 3:35PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.03 | +0.09 | +900.00% | 2 | 3,553 | 92.19% |
| AI240816P00015000 | 2024-06-04 3:27PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.38 | 0.00 | - | 5 | 132 | 103.71% |
| AI240920P00015000 | 2024-06-10 3:10PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.29 | 0.00 | - | 11 | 281 | 82.62% |
| AI241018P00015000 | 2024-06-10 11:46AM EDT | 2024-10-18 | 0.14 | 0.11 | 0.18 | -0.01 | -6.67% | 11 | 268 | 70.51% |
| AI241220P00015000 | 2024-06-05 3:54PM EDT | 2024-12-20 | 0.32 | 0.07 | 0.41 | 0.00 | - | 19 | 203 | 64.06% |
| AI250117P00015000 | 2024-06-10 3:42PM EDT | 2025-01-17 | 0.37 | 0.30 | 0.58 | -0.03 | -7.50% | 61 | 3,121 | 68.95% |
| AI260116P00015000 | 2024-06-06 1:33PM EDT | 2026-01-16 | 1.80 | 1.49 | 1.90 | 0.00 | - | 14 | 286 | 64.72% |
© 2024 Yahoo. All rights reserved.