C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:47.50
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621C00047500 | 2024-06-10 10:59AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240719C00047500 | 2024-06-10 3:16PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AI240816C00047500 | 2024-06-10 12:05PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AI240920C00047500 | 2024-06-10 11:35AM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI241018C00047500 | 2024-06-04 3:56PM EDT | 2024-10-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI241220C00047500 | 2024-06-03 1:44PM EDT | 2024-12-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AI250117C00047500 | 2024-06-10 1:04PM EDT | 2025-01-17 | 1.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AI260116C00047500 | 2024-06-07 3:52PM EDT | 2026-01-16 | 4.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00047500 | 2024-06-10 10:16AM EDT | 2024-06-21 | 17.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AI240719P00047500 | 2024-03-26 11:05AM EDT | 2024-07-19 | 20.55 | 25.60 | 26.80 | 0.00 | - | 1 | 0 | 352.30% |
| AI240816P00047500 | 2024-05-23 9:36AM EDT | 2024-08-16 | 22.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240920P00047500 | 2024-03-04 10:58AM EDT | 2024-09-20 | 16.45 | 22.55 | 23.05 | 0.00 | - | 16 | 30 | 166.06% |
| AI241018P00047500 | 2024-03-08 3:09PM EDT | 2024-10-18 | 18.95 | 22.00 | 23.25 | 0.00 | - | 2 | 3 | 144.75% |
| AI241220P00047500 | 2024-03-27 11:23AM EDT | 2024-12-20 | 22.44 | 24.55 | 26.75 | 0.00 | - | 2 | 2 | 152.22% |
| AI250117P00047500 | 2024-06-05 12:08PM EDT | 2025-01-17 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI260116P00047500 | 2024-03-01 10:34AM EDT | 2026-01-16 | 21.90 | 24.65 | 25.15 | 0.00 | - | 34 | 27 | 82.67% |
© 2024 Yahoo. All rights reserved.