C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:42.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00042500 | 2024-04-29 10:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240621C00042500 | 2024-05-01 11:45AM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 925 | 50.00% |
| AI240719C00042500 | 2024-04-30 1:36PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,834 | 25.00% |
| AI240816C00042500 | 2024-05-01 2:52PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| AI240920C00042500 | 2024-04-29 10:32AM EDT | 2024-09-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AI241018C00042500 | 2024-04-29 12:24PM EDT | 2024-10-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AI241220C00042500 | 2024-04-23 3:13PM EDT | 2024-12-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI250117C00042500 | 2024-04-26 10:15AM EDT | 2025-01-17 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI260116C00042500 | 2024-05-01 12:00PM EDT | 2026-01-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00042500 | 2024-04-10 3:03PM EDT | 2024-05-17 | 18.95 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AI240621P00042500 | 2024-04-10 3:58PM EDT | 2024-06-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 0.00% |
| AI240719P00042500 | 2024-04-19 12:19PM EDT | 2024-07-19 | 21.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240816P00042500 | 2024-04-12 3:54PM EDT | 2024-08-16 | 20.31 | 0.00 | 0.00 | 0.00 | - | 9 | 64 | 0.00% |
| AI240920P00042500 | 2024-03-07 3:32PM EDT | 2024-09-20 | 14.45 | 17.25 | 18.45 | 0.00 | - | 1 | 17 | 0.00% |
| AI241018P00042500 | 2024-04-15 3:57PM EDT | 2024-10-18 | 21.87 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.00% |
| AI241220P00042500 | 2024-04-15 3:57PM EDT | 2024-12-20 | 22.13 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| AI250117P00042500 | 2024-04-22 10:24AM EDT | 2025-01-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 19 | 155 | 0.00% |
| AI260116P00042500 | 2024-03-05 11:53AM EDT | 2026-01-16 | 19.13 | 21.20 | 21.85 | 0.00 | - | 1 | 54 | 52.81% |
© 2024 Yahoo. All rights reserved.