C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621C00050000 | 2024-06-10 3:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 901 | 50.00% |
| AI240719C00050000 | 2024-06-07 9:38AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| AI240816C00050000 | 2024-06-10 3:43PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 68 | 4,371 | 25.00% |
| AI240920C00050000 | 2024-06-07 10:46AM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,575 | 25.00% |
| AI241018C00050000 | 2024-06-07 10:40AM EDT | 2024-10-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 12.50% |
| AI241220C00050000 | 2024-06-07 9:55AM EDT | 2024-12-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 356 | 12.50% |
| AI250117C00050000 | 2024-06-10 3:46PM EDT | 2025-01-17 | 1.82 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 12.50% |
| AI260116C00050000 | 2024-06-10 2:51PM EDT | 2026-01-16 | 5.48 | 0.00 | 0.00 | 0.00 | - | 6 | 422 | 6.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00050000 | 2024-06-10 2:28PM EDT | 2024-06-21 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240719P00050000 | 2024-03-15 12:01PM EDT | 2024-07-19 | 21.69 | 27.20 | 28.45 | 0.00 | - | 1 | 8 | 341.06% |
| AI240816P00050000 | 2024-06-10 3:49PM EDT | 2024-08-16 | 18.96 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| AI240920P00050000 | 2024-03-01 3:28PM EDT | 2024-09-20 | 18.35 | 23.50 | 23.85 | 0.00 | - | 5 | 5 | 147.85% |
| AI241018P00050000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 27.50 | 25.55 | 26.25 | 0.00 | - | 4 | 1 | 160.96% |
| AI250117P00050000 | 2024-06-05 9:58AM EDT | 2025-01-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI260116P00050000 | 2024-05-16 2:09PM EDT | 2026-01-16 | 26.40 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.