C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00022000 | 2024-05-01 3:34PM EDT | 2024-05-03 | 1.06 | 0.81 | 1.06 | +0.17 | +19.10% | 12,937 | 13,604 | 78.52% |
| AI240510C00022000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 1.21 | 1.11 | 1.33 | -0.11 | -8.33% | 69 | 312 | 59.38% |
| AI240517C00022000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 1.45 | 1.42 | 1.67 | -0.10 | -6.45% | 49 | 427 | 62.60% |
| AI240524C00022000 | 2024-05-01 12:50PM EDT | 2024-05-24 | 1.69 | 1.65 | 1.74 | -0.01 | -0.59% | 36 | 162 | 59.08% |
| AI240531C00022000 | 2024-05-01 11:30AM EDT | 2024-05-31 | 2.39 | 2.37 | 2.77 | -0.27 | -10.15% | 15 | 1,253 | 86.62% |
| AI240607C00022000 | 2024-04-29 11:34AM EDT | 2024-06-07 | 3.00 | 2.43 | 2.90 | 0.00 | - | 2 | 8 | 81.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503P00022000 | 2024-05-01 3:45PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.17 | -0.20 | -57.14% | 127 | 939 | 63.28% |
| AI240510P00022000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.43 | 0.42 | 0.45 | -0.13 | -23.21% | 33 | 1,043 | 52.05% |
| AI240517P00022000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 0.65 | 0.71 | 0.74 | -0.22 | -25.29% | 19 | 343 | 55.47% |
| AI240524P00022000 | 2024-05-01 3:46PM EDT | 2024-05-24 | 0.90 | 0.91 | 0.97 | -0.09 | -9.09% | 19 | 156 | 56.15% |
| AI240531P00022000 | 2024-05-01 11:57AM EDT | 2024-05-31 | 1.80 | 1.69 | 1.80 | -0.05 | -2.70% | 4 | 243 | 81.25% |
| AI240607P00022000 | 2024-05-01 3:07PM EDT | 2024-06-07 | 1.57 | 0.63 | 2.95 | -0.08 | -4.85% | 10 | 6 | 74.80% |
© 2024 Yahoo. All rights reserved.