C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00050000 | 2024-04-03 10:49AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240621C00050000 | 2024-04-29 12:33PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AI240719C00050000 | 2024-04-29 2:00PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240816C00050000 | 2024-04-29 11:39AM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AI240920C00050000 | 2024-04-29 11:21AM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AI241018C00050000 | 2024-04-29 11:17AM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AI241220C00050000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI250117C00050000 | 2024-05-01 3:47PM EDT | 2025-01-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| AI260116C00050000 | 2024-04-30 3:22PM EDT | 2026-01-16 | 2.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00050000 | 2024-03-25 10:57AM EDT | 2024-05-17 | 23.00 | 27.35 | 27.85 | 0.00 | - | 1 | 0 | 223.44% |
| AI240621P00050000 | 2024-03-15 12:04PM EDT | 2024-06-21 | 21.45 | 27.40 | 28.70 | 0.00 | - | 2 | 0 | 154.39% |
| AI240719P00050000 | 2024-03-15 12:01PM EDT | 2024-07-19 | 21.69 | 27.20 | 28.45 | 0.00 | - | 1 | 8 | 113.67% |
| AI240816P00050000 | 2024-03-04 11:04AM EDT | 2024-08-16 | 18.05 | 24.00 | 25.25 | 0.00 | - | 4 | 8 | 0.00% |
| AI240920P00050000 | 2024-03-01 3:28PM EDT | 2024-09-20 | 18.35 | 23.50 | 23.85 | 0.00 | - | 5 | 5 | 0.00% |
| AI241018P00050000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI250117P00050000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI260116P00050000 | 2024-04-12 2:44PM EDT | 2026-01-16 | 29.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.