C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:20.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00020000 | 2024-05-01 3:03PM EDT | 2024-05-03 | 3.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AI240510C00020000 | 2024-05-01 2:46PM EDT | 2024-05-10 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 108 | 0.00% |
| AI240517C00020000 | 2024-05-01 3:06PM EDT | 2024-05-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 168 | 1,956 | 0.00% |
| AI240524C00020000 | 2024-05-01 12:01PM EDT | 2024-05-24 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AI240531C00020000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 4.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AI240621C00020000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AI240719C00020000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240816C00020000 | 2024-05-01 9:36AM EDT | 2024-08-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| AI240920C00020000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 0.00% |
| AI241018C00020000 | 2024-05-01 10:32AM EDT | 2024-10-18 | 5.40 | 0.00 | 0.00 | 0.00 | - | 49 | 206 | 0.00% |
| AI241220C00020000 | 2024-05-01 11:12AM EDT | 2024-12-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 21 | 371 | 0.00% |
| AI250117C00020000 | 2024-05-01 2:59PM EDT | 2025-01-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 57 | 2,750 | 0.00% |
| AI260116C00020000 | 2024-05-01 11:34AM EDT | 2026-01-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 652 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503P00020000 | 2024-05-01 3:09PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AI240510P00020000 | 2024-05-01 3:45PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 816 | 25.00% |
| AI240517P00020000 | 2024-05-01 3:04PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| AI240524P00020000 | 2024-05-01 3:46PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 57 | 231 | 12.50% |
| AI240531P00020000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 0.78 | 0.00 | 0.00 | 0.00 | - | 33 | 123 | 12.50% |
| AI240607P00020000 | 2024-04-25 1:30PM EDT | 2024-06-07 | 1.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AI240621P00020000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 1.21 | 0.00 | 0.00 | 0.00 | - | 110 | 4,171 | 6.25% |
| AI240719P00020000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AI240816P00020000 | 2024-05-01 3:31PM EDT | 2024-08-16 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 6.25% |
| AI240920P00020000 | 2024-05-01 11:09AM EDT | 2024-09-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 6.25% |
| AI241018P00020000 | 2024-04-29 9:48AM EDT | 2024-10-18 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1,143 | 6.25% |
| AI241220P00020000 | 2024-05-01 9:52AM EDT | 2024-12-20 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,267 | 3.13% |
| AI250117P00020000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 2,232 | 3.13% |
| AI260116P00020000 | 2024-04-30 11:29AM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 18 | 2,464 | 3.13% |
© 2024 Yahoo. All rights reserved.