C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:27.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00027500 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 410 | 50.00% |
| AI240517C00027500 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 488 | 7,487 | 25.00% |
| AI240621C00027500 | 2024-05-01 3:55PM EDT | 2024-06-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 242 | 4,997 | 12.50% |
| AI240719C00027500 | 2024-05-01 3:56PM EDT | 2024-07-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 38 | 1,706 | 12.50% |
| AI240816C00027500 | 2024-05-01 1:49PM EDT | 2024-08-16 | 1.73 | 0.00 | 0.00 | 0.00 | - | 13 | 3,193 | 6.25% |
| AI240920C00027500 | 2024-05-01 1:26PM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 616 | 6.25% |
| AI241018C00027500 | 2024-05-01 12:25PM EDT | 2024-10-18 | 2.59 | 0.00 | 0.00 | 0.00 | - | 7 | 243 | 6.25% |
| AI241220C00027500 | 2024-05-01 12:19PM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 407 | 6.25% |
| AI250117C00027500 | 2024-05-01 3:01PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 527 | 6.25% |
| AI260116C00027500 | 2024-04-26 3:27PM EDT | 2026-01-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 372 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503P00027500 | 2024-05-01 3:19PM EDT | 2024-05-03 | 4.25 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| AI240517P00027500 | 2024-04-30 2:13PM EDT | 2024-05-17 | 4.93 | 0.00 | 0.00 | 0.00 | - | 10 | 1,370 | 0.00% |
| AI240621P00027500 | 2024-05-01 3:17PM EDT | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 72 | 1,475 | 0.00% |
| AI240719P00027500 | 2024-05-01 2:33PM EDT | 2024-07-19 | 5.93 | 0.00 | 0.00 | 0.00 | - | 2 | 975 | 0.00% |
| AI240816P00027500 | 2024-04-22 10:33AM EDT | 2024-08-16 | 7.63 | 0.00 | 0.00 | 0.00 | - | 10 | 1,168 | 0.00% |
| AI240920P00027500 | 2024-05-01 1:05PM EDT | 2024-09-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12 | 223 | 0.00% |
| AI241018P00027500 | 2024-04-19 1:17PM EDT | 2024-10-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 0.00% |
| AI241220P00027500 | 2024-04-30 1:05PM EDT | 2024-12-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 302 | 487 | 0.00% |
| AI250117P00027500 | 2024-04-30 3:15PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 46 | 614 | 0.00% |
| AI260116P00027500 | 2024-04-24 3:20PM EDT | 2026-01-16 | 10.56 | 0.00 | 0.00 | 0.00 | - | 4 | 160 | 0.00% |
© 2024 Yahoo. All rights reserved.