C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531C00035000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| AI240607C00035000 | 2024-05-28 3:45PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| AI240614C00035000 | 2024-05-24 3:31PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240621C00035000 | 2024-05-28 3:28PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AI240719C00035000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 25.00% |
| AI240816C00035000 | 2024-05-28 2:09PM EDT | 2024-08-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| AI240920C00035000 | 2024-05-28 3:16PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AI241018C00035000 | 2024-05-24 11:39AM EDT | 2024-10-18 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI241220C00035000 | 2024-05-24 11:38AM EDT | 2024-12-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI250117C00035000 | 2024-05-28 3:08PM EDT | 2025-01-17 | 2.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AI260116C00035000 | 2024-05-28 2:45PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531P00035000 | 2024-05-23 2:47PM EDT | 2024-05-31 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240621P00035000 | 2024-05-28 10:15AM EDT | 2024-06-21 | 11.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240719P00035000 | 2024-05-20 12:26PM EDT | 2024-07-19 | 9.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI240816P00035000 | 2024-05-14 1:31PM EDT | 2024-08-16 | 10.12 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AI240920P00035000 | 2024-05-22 10:39AM EDT | 2024-09-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AI241018P00035000 | 2024-05-22 10:31AM EDT | 2024-10-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI241220P00035000 | 2024-05-28 10:15AM EDT | 2024-12-20 | 13.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI250117P00035000 | 2024-05-28 2:55PM EDT | 2025-01-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI260116P00035000 | 2024-05-23 1:01PM EDT | 2026-01-16 | 15.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.