C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00045000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240621C00045000 | 2024-05-01 10:15AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AI240719C00045000 | 2024-04-30 12:58PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AI240816C00045000 | 2024-04-23 10:21AM EDT | 2024-08-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240920C00045000 | 2024-04-26 1:36PM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AI241018C00045000 | 2024-05-01 2:35PM EDT | 2024-10-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI241220C00045000 | 2024-05-01 2:45PM EDT | 2024-12-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AI250117C00045000 | 2024-05-01 1:02PM EDT | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AI260116C00045000 | 2024-05-01 2:55PM EDT | 2026-01-16 | 3.41 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00045000 | 2024-04-24 10:01AM EDT | 2024-05-17 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240621P00045000 | 2024-04-04 2:51PM EDT | 2024-06-21 | 19.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AI240719P00045000 | 2024-03-26 12:13PM EDT | 2024-07-19 | 17.96 | 22.40 | 23.95 | 0.00 | - | 3 | 3 | 117.87% |
| AI240816P00045000 | 2024-03-04 10:37AM EDT | 2024-08-16 | 12.50 | 18.60 | 21.10 | 0.00 | - | 1 | 44 | 0.00% |
| AI240920P00045000 | 2024-03-04 10:48AM EDT | 2024-09-20 | 14.50 | 20.40 | 20.75 | 0.00 | - | 6 | 49 | 0.00% |
| AI241018P00045000 | 2024-03-04 10:49AM EDT | 2024-10-18 | 14.80 | 20.50 | 20.90 | 0.00 | - | 2 | 27 | 0.00% |
| AI241220P00045000 | 2024-03-19 10:33AM EDT | 2024-12-20 | 19.98 | 24.20 | 25.75 | 0.00 | - | 3 | 2 | 100.39% |
| AI250117P00045000 | 2024-04-22 12:38PM EDT | 2025-01-17 | 24.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AI260116P00045000 | 2024-04-15 1:10PM EDT | 2026-01-16 | 25.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.