C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00025000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 25.00% |
| AI240510C00025000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| AI240517C00025000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,084 | 0 | 12.50% |
| AI240524C00025000 | 2024-05-01 3:09PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 12.50% |
| AI240531C00025000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AI240607C00025000 | 2024-05-01 3:46PM EDT | 2024-06-07 | 1.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AI240621C00025000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 1.73 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 6.25% |
| AI240719C00025000 | 2024-05-01 3:40PM EDT | 2024-07-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 6.25% |
| AI240816C00025000 | 2024-05-01 3:45PM EDT | 2024-08-16 | 2.46 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AI240920C00025000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| AI241018C00025000 | 2024-05-01 3:43PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AI241220C00025000 | 2024-05-01 12:06PM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AI250117C00025000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AI260116C00025000 | 2024-05-01 11:54AM EDT | 2026-01-16 | 6.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503P00025000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 2.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AI240510P00025000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 2.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AI240517P00025000 | 2024-05-01 3:23PM EDT | 2024-05-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AI240524P00025000 | 2024-05-01 12:52PM EDT | 2024-05-24 | 2.91 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AI240531P00025000 | 2024-05-01 3:27PM EDT | 2024-05-31 | 3.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AI240607P00025000 | 2024-05-01 1:15PM EDT | 2024-06-07 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AI240621P00025000 | 2024-05-01 3:00PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AI240719P00025000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AI240816P00025000 | 2024-05-01 11:09AM EDT | 2024-08-16 | 4.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240920P00025000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI241018P00025000 | 2024-05-01 2:22PM EDT | 2024-10-18 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI241220P00025000 | 2024-04-30 11:57AM EDT | 2024-12-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI250117P00025000 | 2024-05-01 3:14PM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI260116P00025000 | 2024-04-29 11:11AM EDT | 2026-01-16 | 8.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.