C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:32.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00032500 | 2024-05-01 3:21PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AI240621C00032500 | 2024-05-01 3:43PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AI240719C00032500 | 2024-05-01 1:49PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AI240816C00032500 | 2024-05-01 3:47PM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AI240920C00032500 | 2024-05-01 2:13PM EDT | 2024-09-20 | 1.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AI241018C00032500 | 2024-05-01 11:07AM EDT | 2024-10-18 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI241220C00032500 | 2024-05-01 2:40PM EDT | 2024-12-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI250117C00032500 | 2024-05-01 3:00PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AI260116C00032500 | 2024-04-29 3:56PM EDT | 2026-01-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00032500 | 2024-05-01 2:39PM EDT | 2024-05-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240621P00032500 | 2024-05-01 2:27PM EDT | 2024-06-21 | 9.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240719P00032500 | 2024-05-01 2:27PM EDT | 2024-07-19 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240816P00032500 | 2024-05-01 10:07AM EDT | 2024-08-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| AI240920P00032500 | 2024-05-01 11:03AM EDT | 2024-09-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AI241018P00032500 | 2024-05-01 11:09AM EDT | 2024-10-18 | 11.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AI241220P00032500 | 2024-04-30 10:22AM EDT | 2024-12-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI250117P00032500 | 2024-04-25 12:53PM EDT | 2025-01-17 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI260116P00032500 | 2024-04-29 12:58PM EDT | 2026-01-16 | 13.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.