C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00015000 | 2024-04-22 11:29AM EDT | 2024-05-03 | 6.80 | 7.25 | 7.40 | +0.90 | +15.25% | 3 | 104 | 132.03% |
| AI240517C00015000 | 2024-04-23 9:34AM EDT | 2024-05-17 | 7.25 | 7.35 | 7.50 | +1.38 | +23.51% | 1 | 11 | 92.97% |
| AI240531C00015000 | 2024-04-19 11:49AM EDT | 2024-05-31 | 6.51 | 5.75 | 9.55 | 0.00 | - | 1 | 1 | 99.90% |
| AI240621C00015000 | 2024-04-23 10:14AM EDT | 2024-06-21 | 7.85 | 7.65 | 7.95 | +0.85 | +12.14% | 1 | 58 | 90.43% |
| AI240719C00015000 | 2024-04-23 12:09PM EDT | 2024-07-19 | 7.80 | 6.90 | 8.80 | +1.55 | +24.80% | 8 | 41 | 77.25% |
| AI240816C00015000 | 2024-04-09 10:30AM EDT | 2024-08-16 | 10.00 | 6.95 | 8.15 | 0.00 | - | - | 2 | 52.34% |
| AI240920C00015000 | 2024-04-23 10:44AM EDT | 2024-09-20 | 8.25 | 8.25 | 9.40 | +1.06 | +14.74% | 18 | 28 | 89.55% |
| AI241018C00015000 | 2024-04-22 11:31AM EDT | 2024-10-18 | 7.30 | 8.35 | 8.55 | 0.00 | - | 60 | 119 | 72.27% |
| AI241220C00015000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 9.66 | 8.75 | 10.25 | 0.00 | - | 1 | 19 | 85.30% |
| AI250117C00015000 | 2024-04-23 2:31PM EDT | 2025-01-17 | 9.12 | 8.00 | 10.05 | +0.70 | +8.31% | 2 | 691 | 71.14% |
| AI260116C00015000 | 2024-04-23 9:55AM EDT | 2026-01-16 | 10.53 | 9.35 | 12.40 | +1.44 | +15.84% | 2 | 278 | 70.24% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00015000 | 2024-04-15 2:03PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 162.50% |
| AI240503P00015000 | 2024-04-15 12:50PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.26 | 0.00 | - | - | 30 | 150.00% |
| AI240510P00015000 | 2024-04-23 10:58AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 10 | 42 | 81.25% |
| AI240517P00015000 | 2024-04-23 3:05PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 626 | 73.44% |
| AI240524P00015000 | 2024-04-23 10:21AM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 19 | 71.48% |
| AI240531P00015000 | 2024-04-22 12:15PM EDT | 2024-05-31 | 0.22 | 0.05 | 0.45 | 0.00 | - | 5 | 7 | 93.36% |
| AI240621P00015000 | 2024-04-23 3:32PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.28 | -0.04 | -12.50% | 47 | 1,550 | 76.76% |
| AI240719P00015000 | 2024-04-23 11:13AM EDT | 2024-07-19 | 0.40 | 0.38 | 0.40 | -0.08 | -16.67% | 2 | 3,783 | 70.51% |
| AI240816P00015000 | 2024-04-22 11:30AM EDT | 2024-08-16 | 0.70 | 0.50 | 0.54 | 0.00 | - | 30 | 139 | 67.29% |
| AI240920P00015000 | 2024-04-22 3:20PM EDT | 2024-09-20 | 0.94 | 0.80 | 0.84 | 0.00 | - | 50 | 263 | 69.39% |
| AI241018P00015000 | 2024-04-23 2:34PM EDT | 2024-10-18 | 0.96 | 0.94 | 0.98 | -0.24 | -20.00% | 1 | 105 | 67.82% |
| AI241220P00015000 | 2024-04-23 2:42PM EDT | 2024-12-20 | 1.39 | 1.38 | 1.42 | -0.14 | -9.15% | 2 | 139 | 68.63% |
| AI250117P00015000 | 2024-04-23 2:42PM EDT | 2025-01-17 | 1.52 | 1.51 | 1.54 | -0.11 | -6.75% | 89 | 2,669 | 67.63% |
| AI260116P00015000 | 2024-04-23 10:05AM EDT | 2026-01-16 | 3.15 | 2.96 | 3.25 | -0.15 | -4.55% | 1 | 331 | 64.70% |
© 2024 Yahoo. All rights reserved.