C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00018000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 6.19 | 5.40 | 6.50 | 0.00 | - | 5 | 6 | 300.78% |
| AI240517C00018000 | 2024-05-06 10:56AM EDT | 2024-05-17 | 6.75 | 6.30 | 6.45 | 0.00 | - | 1 | 21 | 111.72% |
| AI240524C00018000 | 2024-04-24 11:44AM EDT | 2024-05-24 | 4.40 | 5.30 | 7.15 | 0.00 | - | 1 | 17 | 171.68% |
| AI240531C00018000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 5.61 | 6.50 | 6.65 | 0.00 | - | 1 | 3 | 97.07% |
| AI240607C00018000 | 2024-05-07 10:24AM EDT | 2024-06-07 | 6.95 | 6.20 | 6.80 | 0.00 | - | 5 | 6 | 77.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00018000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 162.50% |
| AI240517P00018000 | 2024-05-03 12:32PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 33 | 92.19% |
| AI240524P00018000 | 2024-05-08 10:37AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 163 | 71.09% |
| AI240531P00018000 | 2024-05-09 2:40PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 3 | 165 | 91.02% |
| AI240607P00018000 | 2024-05-09 1:38PM EDT | 2024-06-07 | 0.27 | 0.22 | 0.28 | -0.01 | -3.57% | 13 | 29 | 83.59% |
| AI240614P00018000 | 2024-05-09 12:21PM EDT | 2024-06-14 | 0.30 | 0.06 | 0.34 | -0.04 | -11.76% | 2 | 4 | 70.90% |
© 2024 Yahoo. All rights reserved.