C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:32.50
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240614C00032500 | 2024-06-10 3:59PM EDT | 2024-06-14 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,293 | 950 | 12.50% |
| AI240621C00032500 | 2024-06-10 3:53PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 294 | 1,890 | 6.25% |
| AI240719C00032500 | 2024-06-10 3:58PM EDT | 2024-07-19 | 1.58 | 0.00 | 0.00 | 0.00 | - | 581 | 13,673 | 3.13% |
| AI240816C00032500 | 2024-06-10 3:44PM EDT | 2024-08-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 272 | 1,339 | 3.13% |
| AI240920C00032500 | 2024-06-10 3:57PM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 83 | 1,147 | 1.56% |
| AI241018C00032500 | 2024-06-10 3:40PM EDT | 2024-10-18 | 3.95 | 0.00 | 0.00 | 0.00 | - | 82 | 373 | 1.56% |
| AI241220C00032500 | 2024-06-10 11:12AM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 21 | 1,936 | 1.56% |
| AI250117C00032500 | 2024-06-10 3:02PM EDT | 2025-01-17 | 5.47 | 0.00 | 0.00 | 0.00 | - | 22 | 1,821 | 1.56% |
| AI260116C00032500 | 2024-06-10 3:59PM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 642 | 0.78% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240614P00032500 | 2024-06-10 3:08PM EDT | 2024-06-14 | 1.81 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| AI240621P00032500 | 2024-06-05 9:45AM EDT | 2024-06-21 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| AI240719P00032500 | 2024-06-10 3:58PM EDT | 2024-07-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 849 | 1,170 | 0.00% |
| AI240816P00032500 | 2024-06-10 2:00PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 195 | 1,460 | 0.00% |
| AI240920P00032500 | 2024-06-10 3:59PM EDT | 2024-09-20 | 4.49 | 0.00 | 0.00 | 0.00 | - | 35 | 266 | 0.00% |
| AI241018P00032500 | 2024-06-10 3:42PM EDT | 2024-10-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 35 | 536 | 0.00% |
| AI241220P00032500 | 2024-06-05 11:46AM EDT | 2024-12-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 1,255 | 0.00% |
| AI250117P00032500 | 2024-06-10 3:33PM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 6 | 598 | 0.00% |
| AI260116P00032500 | 2024-06-10 12:35PM EDT | 2026-01-16 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
© 2024 Yahoo. All rights reserved.