C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00040000 | 2024-04-10 3:29PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 275.00% |
| AI240517C00040000 | 2024-05-01 1:10PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 3,655 | 109.38% |
| AI240621C00040000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.21 | 0.00 | - | 55 | 3,877 | 90.04% |
| AI240719C00040000 | 2024-05-01 2:46PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.29 | 0.00 | - | 3 | 1,053 | 77.73% |
| AI240816C00040000 | 2024-04-29 9:49AM EDT | 2024-08-16 | 0.43 | 0.35 | 0.40 | 0.00 | - | 3 | 294 | 71.97% |
| AI240920C00040000 | 2024-05-01 9:54AM EDT | 2024-09-20 | 0.69 | 0.65 | 0.69 | -0.06 | -8.00% | 1 | 1,166 | 72.46% |
| AI241018C00040000 | 2024-04-29 9:34AM EDT | 2024-10-18 | 1.00 | 0.78 | 0.83 | 0.00 | - | 2 | 174 | 69.78% |
| AI241220C00040000 | 2024-05-01 2:54PM EDT | 2024-12-20 | 1.51 | 1.16 | 1.38 | +0.11 | +7.86% | 3 | 503 | 68.85% |
| AI250117C00040000 | 2024-05-01 11:44AM EDT | 2025-01-17 | 1.64 | 1.47 | 1.53 | +0.11 | +7.19% | 24 | 3,255 | 68.92% |
| AI260116C00040000 | 2024-05-01 3:49PM EDT | 2026-01-16 | 3.85 | 3.65 | 4.00 | +0.07 | +1.85% | 14 | 1,317 | 66.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503P00040000 | 2024-04-25 3:11PM EDT | 2024-05-03 | 17.90 | 15.80 | 19.50 | 0.00 | - | - | 8 | 514.06% |
| AI240517P00040000 | 2024-04-10 3:00PM EDT | 2024-05-17 | 16.35 | 17.10 | 18.40 | 0.00 | - | 3,570 | 0 | 193.36% |
| AI240621P00040000 | 2024-04-12 12:00PM EDT | 2024-06-21 | 17.20 | 17.25 | 17.50 | 0.00 | - | 5 | 202 | 74.61% |
| AI240719P00040000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 17.72 | 17.25 | 17.65 | 0.00 | - | 7 | 301 | 68.36% |
| AI240816P00040000 | 2024-04-12 2:48PM EDT | 2024-08-16 | 17.93 | 16.95 | 19.25 | 0.00 | - | 1 | 54 | 87.50% |
| AI240920P00040000 | 2024-04-12 2:48PM EDT | 2024-09-20 | 18.12 | 17.45 | 17.75 | 0.00 | - | 1 | 30 | 58.98% |
| AI241018P00040000 | 2024-03-06 4:46PM EDT | 2024-10-18 | 12.50 | 15.20 | 17.80 | 0.00 | - | 11 | 19 | 60.99% |
| AI241220P00040000 | 2024-04-16 10:10AM EDT | 2024-12-20 | 19.90 | 17.95 | 18.20 | 0.00 | - | 1 | 44 | 58.79% |
| AI250117P00040000 | 2024-04-25 12:26PM EDT | 2025-01-17 | 18.95 | 18.05 | 18.35 | 0.00 | - | 1 | 576 | 58.08% |
| AI260116P00040000 | 2024-04-10 1:10PM EDT | 2026-01-16 | 20.00 | 19.30 | 22.15 | 0.00 | - | 3 | 84 | 62.70% |
© 2024 Yahoo. All rights reserved.