C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240614C00040000 | 2024-06-10 3:11PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 152 | 404 | 103.13% |
| AI240621C00040000 | 2024-06-10 2:54PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 33 | 4,829 | 71.09% |
| AI240628C00040000 | 2024-06-10 1:39PM EDT | 2024-06-28 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 3 | 3 | 58.59% |
| AI240705C00040000 | 2024-06-07 12:41PM EDT | 2024-07-05 | 0.11 | 0.10 | 0.13 | 0.00 | - | 1 | 3 | 57.03% |
| AI240712C00040000 | 2024-06-10 2:55PM EDT | 2024-07-12 | 0.20 | 0.17 | 0.30 | 0.00 | - | 25 | 5 | 59.38% |
| AI240719C00040000 | 2024-06-10 3:46PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.28 | +0.05 | +25.00% | 743 | 1,386 | 55.37% |
| AI240816C00040000 | 2024-06-10 3:58PM EDT | 2024-08-16 | 0.61 | 0.60 | 0.64 | +0.12 | +24.49% | 62 | 0 | 54.15% |
| AI240920C00040000 | 2024-06-10 2:16PM EDT | 2024-09-20 | 1.58 | 1.50 | 1.69 | +0.28 | +21.54% | 18 | 2,999 | 63.14% |
| AI241018C00040000 | 2024-06-10 2:53PM EDT | 2024-10-18 | 1.94 | 1.89 | 1.97 | +0.20 | +11.49% | 79 | 577 | 61.08% |
| AI241220C00040000 | 2024-06-10 3:58PM EDT | 2024-12-20 | 3.09 | 2.81 | 3.15 | +0.87 | +39.19% | 10 | 1,067 | 62.60% |
| AI250117C00040000 | 2024-06-10 3:59PM EDT | 2025-01-17 | 3.40 | 3.35 | 3.50 | +0.50 | +17.24% | 255 | 3,991 | 63.24% |
| AI260116C00040000 | 2024-06-10 3:50PM EDT | 2026-01-16 | 7.14 | 6.40 | 8.10 | -0.06 | -0.83% | 14 | 0 | 63.18% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240614P00040000 | 2024-06-05 9:43AM EDT | 2024-06-14 | 10.10 | 8.40 | 9.15 | 0.00 | - | 5 | 7 | 147.66% |
| AI240621P00040000 | 2024-06-06 3:00PM EDT | 2024-06-21 | 10.02 | 7.65 | 9.75 | 0.00 | - | 1 | 202 | 76.17% |
| AI240719P00040000 | 2024-06-06 3:00PM EDT | 2024-07-19 | 10.10 | 8.65 | 9.90 | 0.00 | - | 1 | 254 | 71.53% |
| AI240816P00040000 | 2024-06-04 3:38PM EDT | 2024-08-16 | 10.75 | 9.00 | 9.25 | 0.00 | - | 96 | 0 | 50.10% |
| AI240920P00040000 | 2024-06-10 10:26AM EDT | 2024-09-20 | 10.90 | 9.40 | 10.30 | +0.70 | +6.86% | 97 | 185 | 56.13% |
| AI241018P00040000 | 2024-06-07 11:13AM EDT | 2024-10-18 | 10.90 | 10.05 | 10.45 | 0.00 | - | 92 | 0 | 56.20% |
| AI241220P00040000 | 2024-06-06 12:13PM EDT | 2024-12-20 | 12.15 | 10.20 | 12.20 | 0.00 | - | 1 | 44 | 57.74% |
| AI250117P00040000 | 2024-06-10 2:51PM EDT | 2025-01-17 | 11.55 | 10.45 | 12.00 | -0.25 | -2.12% | 223 | 699 | 54.22% |
| AI260116P00040000 | 2024-06-10 2:07PM EDT | 2026-01-16 | 14.95 | 14.45 | 16.80 | -2.06 | -12.11% | 1 | 0 | 61.54% |
© 2024 Yahoo. All rights reserved.