C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:22.50
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531C00022500 | 2024-05-28 2:35PM EDT | 2024-05-31 | 2.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AI240607C00022500 | 2024-05-24 1:21PM EDT | 2024-06-07 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240621C00022500 | 2024-05-28 3:25PM EDT | 2024-06-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| AI240719C00022500 | 2024-05-28 3:59PM EDT | 2024-07-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| AI240816C00022500 | 2024-05-28 9:39AM EDT | 2024-08-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AI240920C00022500 | 2024-05-28 1:29PM EDT | 2024-09-20 | 4.48 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AI241018C00022500 | 2024-05-28 10:31AM EDT | 2024-10-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AI241220C00022500 | 2024-05-28 11:03AM EDT | 2024-12-20 | 5.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI250117C00022500 | 2024-05-28 3:16PM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI260116C00022500 | 2024-05-28 1:14PM EDT | 2026-01-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531P00022500 | 2024-05-28 3:53PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 25.00% |
| AI240607P00022500 | 2024-05-28 2:52PM EDT | 2024-06-07 | 1.27 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AI240621P00022500 | 2024-05-28 3:53PM EDT | 2024-06-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 6.25% |
| AI240719P00022500 | 2024-05-28 3:52PM EDT | 2024-07-19 | 1.82 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AI240816P00022500 | 2024-05-28 3:12PM EDT | 2024-08-16 | 2.29 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AI240920P00022500 | 2024-05-28 3:02PM EDT | 2024-09-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AI241018P00022500 | 2024-05-28 9:48AM EDT | 2024-10-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AI241220P00022500 | 2024-05-24 10:00AM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AI250117P00022500 | 2024-05-24 2:54PM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AI260116P00022500 | 2024-05-23 12:13PM EDT | 2026-01-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.