C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:30.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531C00030000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 884 | 2,887 | 50.00% |
| AI240607C00030000 | 2024-05-28 3:53PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 186 | 492 | 25.00% |
| AI240614C00030000 | 2024-05-28 3:58PM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 132 | 25.00% |
| AI240621C00030000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 515 | 9,889 | 25.00% |
| AI240628C00030000 | 2024-05-28 3:58PM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 136 | 156 | 25.00% |
| AI240705C00030000 | 2024-05-28 1:50PM EDT | 2024-07-05 | 0.72 | 0.00 | 0.00 | 0.00 | - | 250 | 250 | 12.50% |
| AI240719C00030000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 323 | 3,384 | 12.50% |
| AI240816C00030000 | 2024-05-28 3:57PM EDT | 2024-08-16 | 1.33 | 0.00 | 0.00 | 0.00 | - | 255 | 3,876 | 12.50% |
| AI240920C00030000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 37 | 930 | 12.50% |
| AI241018C00030000 | 2024-05-28 3:39PM EDT | 2024-10-18 | 2.25 | 0.00 | 0.00 | 0.00 | - | 17 | 262 | 6.25% |
| AI241220C00030000 | 2024-05-28 3:29PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 414 | 6.25% |
| AI250117C00030000 | 2024-05-28 3:54PM EDT | 2025-01-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 182 | 5,019 | 6.25% |
| AI260116C00030000 | 2024-05-28 1:54PM EDT | 2026-01-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 17 | 2,032 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531P00030000 | 2024-05-28 11:48AM EDT | 2024-05-31 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| AI240607P00030000 | 2024-05-28 11:48AM EDT | 2024-06-07 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| AI240614P00030000 | 2024-05-24 3:30PM EDT | 2024-06-14 | 6.58 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AI240621P00030000 | 2024-05-28 2:25PM EDT | 2024-06-21 | 6.77 | 0.00 | 0.00 | 0.00 | - | 5 | 7,441 | 0.00% |
| AI240628P00030000 | 2024-05-24 3:30PM EDT | 2024-06-28 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AI240705P00030000 | 2024-05-23 9:34AM EDT | 2024-07-05 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AI240719P00030000 | 2024-05-22 12:41PM EDT | 2024-07-19 | 5.82 | 0.00 | 0.00 | 0.00 | - | 11 | 1,932 | 0.00% |
| AI240816P00030000 | 2024-05-24 2:16PM EDT | 2024-08-16 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,963 | 0.00% |
| AI240920P00030000 | 2024-05-28 2:25PM EDT | 2024-09-20 | 7.92 | 0.00 | 0.00 | 0.00 | - | 5 | 881 | 0.00% |
| AI241018P00030000 | 2024-05-24 3:25PM EDT | 2024-10-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 30 | 137 | 0.00% |
| AI241220P00030000 | 2024-05-21 2:28PM EDT | 2024-12-20 | 7.78 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 0.00% |
| AI250117P00030000 | 2024-05-28 3:10PM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5,032 | 0.00% |
| AI260116P00030000 | 2024-05-23 3:54PM EDT | 2026-01-16 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,180 | 0.00% |
© 2024 Yahoo. All rights reserved.