C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621C00045000 | 2024-06-14 2:30PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 882 | 139.06% |
| AI240719C00045000 | 2024-06-14 11:56AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.06 | 0.00 | - | 52 | 1,038 | 66.41% |
| AI240816C00045000 | 2024-06-13 2:49PM EDT | 2024-08-16 | 0.20 | 0.02 | 0.16 | 0.00 | - | 1 | 650 | 55.86% |
| AI240920C00045000 | 2024-06-14 1:16PM EDT | 2024-09-20 | 0.56 | 0.52 | 0.79 | -0.17 | -23.29% | 19 | 350 | 68.60% |
| AI241018C00045000 | 2024-06-12 2:20PM EDT | 2024-10-18 | 1.36 | 0.53 | 0.98 | 0.00 | - | 3 | 162 | 62.94% |
| AI241220C00045000 | 2024-06-13 10:20AM EDT | 2024-12-20 | 2.00 | 1.43 | 1.56 | 0.00 | - | 5 | 624 | 64.14% |
| AI250117C00045000 | 2024-06-14 2:32PM EDT | 2025-01-17 | 1.69 | 1.49 | 1.97 | -0.53 | -23.87% | 23 | 1,640 | 63.18% |
| AI260116C00045000 | 2024-06-14 2:17PM EDT | 2026-01-16 | 5.20 | 4.50 | 5.45 | -0.42 | -7.47% | 3 | 562 | 62.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00045000 | 2024-06-13 10:02AM EDT | 2024-06-21 | 13.50 | 15.70 | 17.10 | 0.00 | - | 5 | 1 | 248.05% |
| AI240719P00045000 | 2024-03-26 12:13PM EDT | 2024-07-19 | 17.96 | 22.40 | 23.95 | 0.00 | - | 3 | 3 | 322.36% |
| AI240816P00045000 | 2024-03-04 10:37AM EDT | 2024-08-16 | 12.50 | 18.60 | 21.10 | 0.00 | - | 1 | 44 | 168.36% |
| AI240920P00045000 | 2024-06-12 2:25PM EDT | 2024-09-20 | 13.10 | 16.10 | 17.00 | 0.00 | - | 2 | 326 | 66.65% |
| AI241018P00045000 | 2024-03-04 10:49AM EDT | 2024-10-18 | 14.80 | 20.50 | 20.90 | 0.00 | - | 2 | 27 | 131.47% |
| AI241220P00045000 | 2024-06-03 10:01AM EDT | 2024-12-20 | 16.12 | 15.70 | 17.05 | 0.00 | - | 1 | 16 | 57.54% |
| AI250117P00045000 | 2024-06-13 3:28PM EDT | 2025-01-17 | 15.60 | 16.05 | 17.15 | 0.00 | - | 7 | 1,883 | 55.27% |
| AI260116P00045000 | 2024-06-12 12:40PM EDT | 2026-01-16 | 18.35 | 19.20 | 20.35 | 0.00 | - | 1 | 11 | 54.55% |
© 2024 Yahoo. All rights reserved.