C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:15.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00015000 | 2024-04-23 9:31AM EDT | 2024-05-03 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240517C00015000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240531C00015000 | 2024-04-30 12:38PM EDT | 2024-05-31 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240621C00015000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI240719C00015000 | 2024-04-29 3:23PM EDT | 2024-07-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240816C00015000 | 2024-04-09 10:30AM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240920C00015000 | 2024-04-25 9:46AM EDT | 2024-09-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AI241018C00015000 | 2024-04-26 2:38PM EDT | 2024-10-18 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241220C00015000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 9.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI250117C00015000 | 2024-04-29 1:39PM EDT | 2025-01-17 | 9.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AI260116C00015000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503P00015000 | 2024-04-15 12:50PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AI240510P00015000 | 2024-04-23 10:58AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AI240517P00015000 | 2024-04-29 9:41AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240524P00015000 | 2024-05-01 12:50PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| AI240531P00015000 | 2024-04-24 3:00PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240607P00015000 | 2024-04-29 3:37PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240621P00015000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AI240719P00015000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AI240816P00015000 | 2024-04-30 11:30AM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240920P00015000 | 2024-04-30 11:33AM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| AI241018P00015000 | 2024-04-30 1:26PM EDT | 2024-10-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AI241220P00015000 | 2024-04-29 11:23AM EDT | 2024-12-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI250117P00015000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI260116P00015000 | 2024-04-30 12:20PM EDT | 2026-01-16 | 3.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.