C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00030000 | 2024-04-30 11:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 705 | 150.00% |
| AI240510C00030000 | 2024-05-01 1:39PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 175 | 82.81% |
| AI240517C00030000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.08 | 0.00 | - | 59 | 4,796 | 75.78% |
| AI240524C00030000 | 2024-04-30 1:00PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.12 | 0.00 | - | 3 | 343 | 69.53% |
| AI240531C00030000 | 2024-05-01 3:31PM EDT | 2024-05-31 | 0.50 | 0.45 | 0.49 | -0.05 | -9.09% | 63 | 410 | 89.65% |
| AI240607C00030000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 0.63 | 0.33 | 0.71 | +0.02 | +3.28% | 13 | 25 | 83.40% |
| AI240621C00030000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 0.71 | 0.69 | 0.74 | -0.02 | -2.74% | 330 | 4,201 | 79.35% |
| AI240719C00030000 | 2024-05-01 3:42PM EDT | 2024-07-19 | 0.95 | 0.92 | 0.97 | -0.03 | -3.06% | 318 | 2,231 | 70.90% |
| AI240816C00030000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 1.27 | 1.23 | 1.27 | 0.00 | - | 1 | 457 | 68.51% |
| AI240920C00030000 | 2024-05-01 2:02PM EDT | 2024-09-20 | 2.06 | 1.76 | 1.84 | +0.26 | +14.44% | 4 | 516 | 70.43% |
| AI241018C00030000 | 2024-04-29 10:25AM EDT | 2024-10-18 | 2.30 | 1.98 | 2.06 | 0.00 | - | 10 | 155 | 68.21% |
| AI241220C00030000 | 2024-04-30 11:58AM EDT | 2024-12-20 | 2.87 | 2.72 | 3.10 | 0.00 | - | 12 | 373 | 71.09% |
| AI250117C00030000 | 2024-05-01 2:29PM EDT | 2025-01-17 | 3.13 | 2.94 | 3.05 | +0.08 | +2.62% | 46 | 4,225 | 68.31% |
| AI260116C00030000 | 2024-04-30 3:49PM EDT | 2026-01-16 | 5.52 | 4.70 | 5.65 | 0.00 | - | 2 | 2,021 | 62.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503P00030000 | 2024-05-01 9:56AM EDT | 2024-05-03 | 7.25 | 6.25 | 9.40 | -1.48 | -16.95% | 3 | 1 | 357.81% |
| AI240510P00030000 | 2024-04-30 12:34PM EDT | 2024-05-10 | 6.50 | 6.20 | 9.40 | -0.82 | -11.20% | 1 | 8 | 165.82% |
| AI240517P00030000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 7.25 | 6.30 | 9.00 | -0.05 | -0.68% | 3 | 800 | 111.33% |
| AI240524P00030000 | 2024-04-22 11:26AM EDT | 2024-05-24 | 9.24 | 7.25 | 8.45 | 0.00 | - | 2 | 22 | 107.13% |
| AI240531P00030000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 7.54 | 6.40 | 8.45 | -1.72 | -18.57% | 2 | 38 | 62.11% |
| AI240621P00030000 | 2024-05-01 12:09PM EDT | 2024-06-21 | 8.08 | 5.80 | 7.95 | +0.07 | +0.87% | 1 | 4,461 | 76.27% |
| AI240719P00030000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 7.90 | 8.00 | 8.15 | 0.00 | - | 11 | 1,933 | 65.38% |
| AI240816P00030000 | 2024-05-01 10:22AM EDT | 2024-08-16 | 8.40 | 7.25 | 9.35 | -1.48 | -14.98% | 4 | 198 | 62.11% |
| AI240920P00030000 | 2024-05-01 9:51AM EDT | 2024-09-20 | 8.70 | 7.10 | 8.85 | +0.15 | +1.75% | 177 | 479 | 65.38% |
| AI241018P00030000 | 2024-05-01 9:59AM EDT | 2024-10-18 | 8.95 | 8.85 | 9.00 | +0.45 | +5.29% | 1 | 122 | 61.11% |
| AI241220P00030000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 10.25 | 9.50 | 9.70 | 0.00 | - | 1 | 135 | 62.26% |
| AI250117P00030000 | 2024-04-30 3:15PM EDT | 2025-01-17 | 9.39 | 9.70 | 9.85 | -0.46 | -4.67% | 8 | 5,041 | 61.21% |
| AI260116P00030000 | 2024-04-25 12:53PM EDT | 2026-01-16 | 12.45 | 11.80 | 12.40 | 0.00 | - | 2 | 1,173 | 59.40% |
© 2024 Yahoo. All rights reserved.