C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:27.50
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531C00027500 | 2024-05-28 3:58PM EDT | 2024-05-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 50.00% |
| AI240607C00027500 | 2024-05-28 3:57PM EDT | 2024-06-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| AI240614C00027500 | 2024-05-28 11:53AM EDT | 2024-06-14 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | - | 12.50% |
| AI240621C00027500 | 2024-05-28 3:59PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 12.50% |
| AI240719C00027500 | 2024-05-28 3:47PM EDT | 2024-07-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| AI240816C00027500 | 2024-05-28 3:59PM EDT | 2024-08-16 | 1.94 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| AI240920C00027500 | 2024-05-28 3:45PM EDT | 2024-09-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| AI241018C00027500 | 2024-05-28 9:32AM EDT | 2024-10-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AI241220C00027500 | 2024-05-28 9:40AM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AI250117C00027500 | 2024-05-28 3:49PM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AI260116C00027500 | 2024-05-28 2:37PM EDT | 2026-01-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531P00027500 | 2024-05-24 3:46PM EDT | 2024-05-31 | 4.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI240621P00027500 | 2024-05-28 3:42PM EDT | 2024-06-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI240719P00027500 | 2024-05-24 9:48AM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240816P00027500 | 2024-05-23 12:33PM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AI240920P00027500 | 2024-05-28 2:23PM EDT | 2024-09-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AI241018P00027500 | 2024-05-28 2:59PM EDT | 2024-10-18 | 6.32 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AI241220P00027500 | 2024-05-24 3:44PM EDT | 2024-12-20 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI250117P00027500 | 2024-05-23 1:06PM EDT | 2025-01-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AI260116P00027500 | 2024-05-28 9:46AM EDT | 2026-01-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.