C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:42.50
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621C00042500 | 2024-06-10 1:13PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.26 | 0.00 | - | 5 | 1,028 | 104.69% |
| AI240719C00042500 | 2024-06-10 1:44PM EDT | 2024-07-19 | 0.13 | 0.14 | 0.16 | -0.01 | -7.14% | 23 | 2,847 | 58.50% |
| AI240816C00042500 | 2024-06-10 12:08PM EDT | 2024-08-16 | 0.32 | 0.36 | 0.41 | 0.00 | - | 5 | 746 | 55.86% |
| AI240920C00042500 | 2024-06-10 12:59PM EDT | 2024-09-20 | 1.03 | 1.10 | 1.28 | +0.10 | +10.75% | 17 | 364 | 64.60% |
| AI241018C00042500 | 2024-06-07 12:21PM EDT | 2024-10-18 | 1.33 | 1.41 | 1.51 | 0.00 | - | 110 | 284 | 61.96% |
| AI241220C00042500 | 2024-06-10 11:16AM EDT | 2024-12-20 | 2.19 | 2.33 | 2.73 | -0.31 | -12.40% | 1 | 455 | 64.72% |
| AI250117C00042500 | 2024-06-07 11:27AM EDT | 2025-01-17 | 2.61 | 2.64 | 2.98 | 0.00 | - | 229 | 1,234 | 63.66% |
| AI260116C00042500 | 2024-06-07 11:39AM EDT | 2026-01-16 | 6.35 | 6.05 | 6.85 | 0.00 | - | 1 | 665 | 62.93% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00042500 | 2024-04-10 3:58PM EDT | 2024-06-21 | 18.95 | 18.20 | 20.25 | 0.00 | - | 9 | 4 | 495.51% |
| AI240719P00042500 | 2024-06-06 12:21PM EDT | 2024-07-19 | 12.85 | 11.45 | 11.65 | 0.00 | - | 62 | 2,452 | 56.06% |
| AI240816P00042500 | 2024-05-30 11:46AM EDT | 2024-08-16 | 14.48 | 10.75 | 11.85 | 0.00 | - | 15 | 64 | 53.32% |
| AI240920P00042500 | 2024-06-06 12:25PM EDT | 2024-09-20 | 13.25 | 12.25 | 12.50 | 0.00 | - | 105 | 311 | 57.30% |
| AI241018P00042500 | 2024-05-31 11:27AM EDT | 2024-10-18 | 14.15 | 12.35 | 12.75 | 0.00 | - | 1 | 29 | 54.20% |
| AI241220P00042500 | 2024-06-04 11:51AM EDT | 2024-12-20 | 14.55 | 13.20 | 13.55 | 0.00 | - | 3 | 11 | 56.13% |
| AI250117P00042500 | 2024-06-07 1:55PM EDT | 2025-01-17 | 13.90 | 13.55 | 13.75 | 0.00 | - | 7 | 335 | 55.76% |
| AI260116P00042500 | 2024-06-10 1:52PM EDT | 2026-01-16 | 16.85 | 16.35 | 17.65 | -2.28 | -11.92% | 1 | 54 | 56.70% |
© 2024 Yahoo. All rights reserved.