C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:17.50
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240614C00017500 | 2024-06-04 9:52AM EDT | 2024-06-14 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AI240621C00017500 | 2024-06-10 11:04AM EDT | 2024-06-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| AI240719C00017500 | 2024-05-30 1:58PM EDT | 2024-07-19 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 240 | 0.00% |
| AI240816C00017500 | 2024-06-06 3:58PM EDT | 2024-08-16 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AI240920C00017500 | 2024-06-07 10:37AM EDT | 2024-09-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AI241018C00017500 | 2024-06-06 1:05PM EDT | 2024-10-18 | 12.68 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 0.00% |
| AI241220C00017500 | 2024-06-10 2:03PM EDT | 2024-12-20 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| AI250117C00017500 | 2024-06-10 12:07PM EDT | 2025-01-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 651 | 0.00% |
| AI260116C00017500 | 2024-06-10 9:51AM EDT | 2026-01-16 | 14.58 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240614P00017500 | 2024-05-31 12:26PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| AI240621P00017500 | 2024-06-07 9:41AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,775 | 50.00% |
| AI240719P00017500 | 2024-06-07 2:49PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,094 | 50.00% |
| AI240816P00017500 | 2024-06-03 2:44PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 1,419 | 25.00% |
| AI240920P00017500 | 2024-06-10 2:05PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 1,549 | 25.00% |
| AI241018P00017500 | 2024-06-04 3:59PM EDT | 2024-10-18 | 0.34 | 0.00 | 0.00 | 0.00 | - | 21 | 282 | 25.00% |
| AI241220P00017500 | 2024-06-10 11:53AM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 536 | 25.00% |
| AI250117P00017500 | 2024-06-10 2:56PM EDT | 2025-01-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 300 | 3,038 | 12.50% |
| AI260116P00017500 | 2024-06-10 11:13AM EDT | 2026-01-16 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3 | 2,145 | 12.50% |
© 2024 Yahoo. All rights reserved.