C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00035000 | 2024-04-18 11:45AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AI240510C00035000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240517C00035000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AI240524C00035000 | 2024-04-29 3:24PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AI240531C00035000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AI240621C00035000 | 2024-05-01 3:06PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| AI240719C00035000 | 2024-05-01 3:18PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AI240816C00035000 | 2024-05-01 3:31PM EDT | 2024-08-16 | 0.68 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
| AI240920C00035000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AI241018C00035000 | 2024-04-29 1:35PM EDT | 2024-10-18 | 1.42 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| AI241220C00035000 | 2024-05-01 2:38PM EDT | 2024-12-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AI250117C00035000 | 2024-05-01 3:07PM EDT | 2025-01-17 | 2.26 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AI260116C00035000 | 2024-04-30 3:49PM EDT | 2026-01-16 | 4.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503P00035000 | 2024-04-23 9:33AM EDT | 2024-05-03 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240517P00035000 | 2024-04-17 3:04PM EDT | 2024-05-17 | 14.25 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| AI240531P00035000 | 2024-04-16 11:50AM EDT | 2024-05-31 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240621P00035000 | 2024-04-29 10:27AM EDT | 2024-06-21 | 11.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI240719P00035000 | 2024-04-29 1:08PM EDT | 2024-07-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AI240816P00035000 | 2024-04-17 11:54AM EDT | 2024-08-16 | 14.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240920P00035000 | 2024-04-18 12:31PM EDT | 2024-09-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241018P00035000 | 2024-04-22 9:56AM EDT | 2024-10-18 | 14.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI241220P00035000 | 2024-04-15 1:40PM EDT | 2024-12-20 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI250117P00035000 | 2024-05-01 3:07PM EDT | 2025-01-17 | 13.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AI260116P00035000 | 2024-04-29 11:04AM EDT | 2026-01-16 | 15.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.