C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00047500 | 2024-04-23 1:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AI240621C00047500 | 2024-04-29 3:35PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AI240719C00047500 | 2024-04-22 2:10PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AI240816C00047500 | 2024-04-29 11:16AM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AI240920C00047500 | 2024-04-29 11:17AM EDT | 2024-09-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AI241018C00047500 | 2024-04-26 1:56PM EDT | 2024-10-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AI241220C00047500 | 2024-04-24 9:30AM EDT | 2024-12-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI250117C00047500 | 2024-04-24 2:34PM EDT | 2025-01-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AI260116C00047500 | 2024-04-30 1:23PM EDT | 2026-01-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00047500 | 2024-04-15 9:45AM EDT | 2024-05-17 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240621P00047500 | 2024-04-09 11:32AM EDT | 2024-06-21 | 22.89 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AI240719P00047500 | 2024-03-26 11:05AM EDT | 2024-07-19 | 20.55 | 25.60 | 26.80 | 0.00 | - | 1 | 0 | 142.19% |
| AI240816P00047500 | 2024-03-04 10:49AM EDT | 2024-08-16 | 15.50 | 21.75 | 22.80 | 0.00 | - | 4 | 5 | 0.00% |
| AI240920P00047500 | 2024-03-04 10:58AM EDT | 2024-09-20 | 16.45 | 22.55 | 23.05 | 0.00 | - | 16 | 30 | 0.00% |
| AI241018P00047500 | 2024-03-08 3:09PM EDT | 2024-10-18 | 18.95 | 22.00 | 23.25 | 0.00 | - | 2 | 3 | 0.00% |
| AI241220P00047500 | 2024-03-27 11:23AM EDT | 2024-12-20 | 22.44 | 24.55 | 26.75 | 0.00 | - | 2 | 2 | 71.53% |
| AI250117P00047500 | 2024-03-28 10:06AM EDT | 2025-01-17 | 22.20 | 24.95 | 26.10 | 0.00 | - | 3 | 61 | 64.80% |
| AI260116P00047500 | 2024-03-01 10:34AM EDT | 2026-01-16 | 21.90 | 24.65 | 25.15 | 0.00 | - | 34 | 27 | 35.35% |
© 2024 Yahoo. All rights reserved.