C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00055000 | 2024-04-09 1:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 183 | 184.38% |
| AI240621C00055000 | 2024-04-29 10:07AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.11 | 0.00 | - | 1 | 319 | 107.03% |
| AI240719C00055000 | 2024-04-25 1:32PM EDT | 2024-07-19 | 0.11 | 0.04 | 0.16 | 0.00 | - | 20 | 671 | 91.41% |
| AI240816C00055000 | 2024-04-29 1:39PM EDT | 2024-08-16 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 240 | 81.25% |
| AI240920C00055000 | 2024-05-01 11:33AM EDT | 2024-09-20 | 0.20 | 0.20 | 0.24 | -0.05 | -20.00% | 6 | 151 | 77.54% |
| AI241018C00055000 | 2024-04-29 12:22PM EDT | 2024-10-18 | 0.31 | 0.26 | 0.30 | 0.00 | - | 8 | 44 | 74.02% |
| AI241220C00055000 | 2024-04-26 3:53PM EDT | 2024-12-20 | 0.60 | 0.54 | 0.59 | 0.00 | - | 2 | 168 | 73.10% |
| AI250117C00055000 | 2024-05-01 3:07PM EDT | 2025-01-17 | 0.73 | 0.64 | 0.68 | +0.08 | +12.31% | 9 | 3,010 | 71.58% |
| AI260116C00055000 | 2024-05-01 3:49PM EDT | 2026-01-16 | 2.30 | 1.95 | 2.44 | -0.04 | -1.71% | 8 | 349 | 65.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00055000 | 2024-04-24 10:01AM EDT | 2024-05-17 | 32.55 | 32.15 | 32.80 | 0.00 | - | 2 | 2 | 219.92% |
| AI240621P00055000 | 2024-03-01 4:27PM EDT | 2024-06-21 | 21.15 | 27.00 | 28.75 | 0.00 | - | 6 | 6 | 0.00% |
| AI240719P00055000 | 2024-03-08 11:02AM EDT | 2024-07-19 | 23.10 | 29.30 | 32.35 | 0.00 | - | 1 | 52 | 80.86% |
| AI240816P00055000 | 2024-03-01 2:05PM EDT | 2024-08-16 | 22.00 | 28.00 | 28.35 | 0.00 | - | 3 | 3 | 0.00% |
| AI241018P00055000 | 2024-03-01 3:28PM EDT | 2024-10-18 | 22.90 | 28.40 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
| AI241220P00055000 | 2024-03-22 9:44AM EDT | 2024-12-20 | 28.65 | 33.85 | 34.95 | 0.00 | - | 2 | 2 | 104.93% |
| AI250117P00055000 | 2024-02-26 10:50AM EDT | 2025-01-17 | 30.55 | 29.25 | 29.55 | 0.00 | - | 1 | 82 | 0.00% |
© 2024 Yahoo. All rights reserved.