C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:37.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00037500 | 2024-04-26 3:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,472 | 50.00% |
| AI240621C00037500 | 2024-05-01 3:05PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 6,423 | 25.00% |
| AI240719C00037500 | 2024-05-01 2:58PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 380 | 25.00% |
| AI240816C00037500 | 2024-04-30 2:39PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 25.00% |
| AI240920C00037500 | 2024-04-26 3:03PM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 184 | 25.00% |
| AI241018C00037500 | 2024-04-30 10:27AM EDT | 2024-10-18 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 12.50% |
| AI241220C00037500 | 2024-04-29 9:30AM EDT | 2024-12-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 12.50% |
| AI250117C00037500 | 2024-04-30 12:18PM EDT | 2025-01-17 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 813 | 12.50% |
| AI260116C00037500 | 2024-05-01 3:34PM EDT | 2026-01-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 11 | 549 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00037500 | 2024-04-11 1:02PM EDT | 2024-05-17 | 14.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AI240621P00037500 | 2024-04-26 2:12PM EDT | 2024-06-21 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 5,389 | 0.00% |
| AI240719P00037500 | 2024-04-23 1:48PM EDT | 2024-07-19 | 15.24 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| AI240816P00037500 | 2024-03-18 2:59PM EDT | 2024-08-16 | 11.20 | 16.90 | 17.75 | 0.00 | - | 50 | 54 | 124.49% |
| AI240920P00037500 | 2024-04-19 2:13PM EDT | 2024-09-20 | 17.07 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| AI241018P00037500 | 2024-03-11 3:25PM EDT | 2024-10-18 | 11.55 | 14.95 | 15.20 | 0.00 | - | 1 | 70 | 53.03% |
| AI241220P00037500 | 2024-03-15 2:43PM EDT | 2024-12-20 | 13.20 | 15.80 | 16.65 | 0.00 | - | 1 | 23 | 66.80% |
| AI250117P00037500 | 2024-04-23 1:48PM EDT | 2025-01-17 | 16.24 | 0.00 | 0.00 | 0.00 | - | 6 | 411 | 0.00% |
| AI260116P00037500 | 2024-04-03 3:07PM EDT | 2026-01-16 | 17.76 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
© 2024 Yahoo. All rights reserved.