C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00017500 | 2024-05-01 10:20AM EDT | 2024-05-03 | 5.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AI240517C00017500 | 2024-05-01 3:19PM EDT | 2024-05-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240621C00017500 | 2024-05-01 3:08PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI240719C00017500 | 2024-05-01 3:39PM EDT | 2024-07-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240816C00017500 | 2024-04-30 12:35PM EDT | 2024-08-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240920C00017500 | 2024-04-30 9:49AM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI241018C00017500 | 2024-04-26 10:00AM EDT | 2024-10-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| AI241220C00017500 | 2024-05-01 11:09AM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI250117C00017500 | 2024-04-30 9:36AM EDT | 2025-01-17 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI260116C00017500 | 2024-04-25 11:24AM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503P00017500 | 2024-04-25 3:46PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240510P00017500 | 2024-04-30 3:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240517P00017500 | 2024-05-01 3:11PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AI240621P00017500 | 2024-05-01 3:58PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| AI240719P00017500 | 2024-05-01 11:09AM EDT | 2024-07-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AI240816P00017500 | 2024-04-30 12:17PM EDT | 2024-08-16 | 0.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AI240920P00017500 | 2024-05-01 2:27PM EDT | 2024-09-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AI241018P00017500 | 2024-04-30 1:33PM EDT | 2024-10-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AI241220P00017500 | 2024-05-01 11:11AM EDT | 2024-12-20 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AI250117P00017500 | 2024-05-01 9:53AM EDT | 2025-01-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AI260116P00017500 | 2024-05-01 3:36PM EDT | 2026-01-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.