C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00022500 | 2024-05-01 3:40PM EDT | 2024-05-03 | 0.55 | 0.50 | 0.72 | -0.06 | -9.84% | 449 | 1,116 | 76.37% |
| AI240510C00022500 | 2024-05-01 3:38PM EDT | 2024-05-10 | 0.85 | 0.84 | 0.88 | -0.11 | -11.46% | 76 | 467 | 53.81% |
| AI240517C00022500 | 2024-05-01 3:23PM EDT | 2024-05-17 | 1.39 | 1.17 | 1.20 | +0.15 | +12.10% | 342 | 9,234 | 57.62% |
| AI240621C00022500 | 2024-05-01 3:55PM EDT | 2024-06-21 | 2.67 | 2.66 | 2.70 | -0.07 | -2.55% | 291 | 4,560 | 76.95% |
| AI240719C00022500 | 2024-05-01 3:42PM EDT | 2024-07-19 | 2.99 | 2.94 | 3.10 | -0.11 | -3.55% | 12,867 | 2,977 | 70.02% |
| AI240816C00022500 | 2024-05-01 2:02PM EDT | 2024-08-16 | 3.85 | 3.35 | 3.45 | +0.20 | +5.48% | 6 | 1,153 | 68.07% |
| AI240920C00022500 | 2024-05-01 11:07AM EDT | 2024-09-20 | 3.90 | 3.95 | 4.10 | -0.39 | -9.09% | 2 | 306 | 70.46% |
| AI241018C00022500 | 2024-05-01 10:12AM EDT | 2024-10-18 | 4.25 | 4.20 | 4.35 | -0.25 | -5.56% | 1 | 614 | 68.56% |
| AI241220C00022500 | 2024-04-30 9:55AM EDT | 2024-12-20 | 5.15 | 4.95 | 5.10 | 0.00 | - | 108 | 207 | 69.31% |
| AI250117C00022500 | 2024-04-30 2:26PM EDT | 2025-01-17 | 5.25 | 5.15 | 5.30 | 0.00 | - | 8 | 1,606 | 68.21% |
| AI260116C00022500 | 2024-04-30 3:46PM EDT | 2026-01-16 | 6.90 | 7.30 | 7.90 | 0.00 | - | 2 | 151 | 65.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503P00022500 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.32 | 0.32 | 0.35 | -0.22 | -40.74% | 276 | 1,039 | 63.48% |
| AI240510P00022500 | 2024-05-01 3:55PM EDT | 2024-05-10 | 0.65 | 0.63 | 0.67 | -0.14 | -17.72% | 11 | 250 | 52.34% |
| AI240517P00022500 | 2024-05-01 3:37PM EDT | 2024-05-17 | 0.85 | 0.94 | 0.97 | -0.21 | -19.81% | 60 | 11,481 | 55.57% |
| AI240621P00022500 | 2024-05-01 3:56PM EDT | 2024-06-21 | 2.36 | 2.34 | 2.38 | -0.13 | -5.22% | 56 | 1,849 | 73.05% |
| AI240719P00022500 | 2024-05-01 3:01PM EDT | 2024-07-19 | 2.30 | 2.55 | 2.64 | -0.45 | -16.36% | 78 | 3,156 | 64.36% |
| AI240816P00022500 | 2024-05-01 2:49PM EDT | 2024-08-16 | 2.73 | 2.99 | 3.05 | -0.32 | -10.49% | 161 | 1,104 | 64.14% |
| AI240920P00022500 | 2024-04-30 3:24PM EDT | 2024-09-20 | 3.70 | 3.50 | 3.60 | 0.00 | - | 152 | 512 | 65.28% |
| AI241018P00022500 | 2024-04-26 9:42AM EDT | 2024-10-18 | 4.01 | 3.75 | 3.85 | 0.00 | - | 6 | 70 | 63.82% |
| AI241220P00022500 | 2024-04-24 12:14PM EDT | 2024-12-20 | 4.95 | 4.45 | 4.60 | 0.00 | - | 57 | 936 | 64.87% |
| AI250117P00022500 | 2024-04-30 3:08PM EDT | 2025-01-17 | 4.75 | 4.65 | 4.75 | 0.00 | - | 155 | 2,528 | 63.67% |
| AI260116P00022500 | 2024-04-30 11:36AM EDT | 2026-01-16 | 6.95 | 6.80 | 7.15 | 0.00 | - | 117 | 329 | 61.58% |
© 2024 Yahoo. All rights reserved.