C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00017500 | 2024-04-24 11:51AM EDT | 2024-05-03 | 4.56 | 4.65 | 5.35 | +0.46 | +11.22% | 20 | 22 | 116.02% |
| AI240517C00017500 | 2024-04-23 9:30AM EDT | 2024-05-17 | 4.25 | 4.95 | 6.00 | 0.00 | - | 4 | 186 | 114.84% |
| AI240621C00017500 | 2024-04-24 3:28PM EDT | 2024-06-21 | 5.60 | 4.75 | 6.95 | +0.66 | +13.36% | 28 | 81 | 88.53% |
| AI240719C00017500 | 2024-04-23 11:23AM EDT | 2024-07-19 | 5.80 | 4.85 | 6.00 | 0.00 | - | 42 | 224 | 57.47% |
| AI240816C00017500 | 2024-04-23 10:30AM EDT | 2024-08-16 | 6.25 | 5.90 | 7.20 | 0.00 | - | 10 | 73 | 82.62% |
| AI240920C00017500 | 2024-04-23 9:52AM EDT | 2024-09-20 | 6.50 | 6.40 | 6.70 | 0.00 | - | 6 | 17 | 72.27% |
| AI241018C00017500 | 2024-04-19 9:39AM EDT | 2024-10-18 | 5.70 | 6.70 | 7.25 | 0.00 | - | 1 | 59 | 75.32% |
| AI241220C00017500 | 2024-04-22 12:28PM EDT | 2024-12-20 | 6.55 | 7.20 | 8.35 | 0.00 | - | 10 | 18 | 78.96% |
| AI250117C00017500 | 2024-04-24 2:55PM EDT | 2025-01-17 | 7.37 | 7.20 | 7.85 | -0.28 | -3.66% | 5 | 685 | 70.51% |
| AI260116C00017500 | 2024-04-22 1:38PM EDT | 2026-01-16 | 8.55 | 9.05 | 10.80 | 0.00 | - | 4 | 165 | 72.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00017500 | 2024-04-22 10:54AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 164 | 156.25% |
| AI240503P00017500 | 2024-04-23 2:32PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 11 | 70.31% |
| AI240517P00017500 | 2024-04-24 3:46PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 17 | 2,124 | 64.26% |
| AI240621P00017500 | 2024-04-24 3:10PM EDT | 2024-06-21 | 0.70 | 0.68 | 0.70 | +0.05 | +7.69% | 50 | 1,840 | 75.29% |
| AI240719P00017500 | 2024-04-24 3:02PM EDT | 2024-07-19 | 0.92 | 0.88 | 0.91 | 0.00 | - | 6 | 1,081 | 69.14% |
| AI240816P00017500 | 2024-04-23 3:47PM EDT | 2024-08-16 | 1.08 | 1.09 | 1.12 | 0.00 | - | 3 | 206 | 66.21% |
| AI240920P00017500 | 2024-04-24 1:03PM EDT | 2024-09-20 | 1.56 | 1.52 | 1.56 | +0.06 | +4.00% | 21 | 706 | 68.51% |
| AI241018P00017500 | 2024-04-23 2:46PM EDT | 2024-10-18 | 1.71 | 1.59 | 1.74 | 0.00 | - | 3 | 77 | 65.58% |
| AI241220P00017500 | 2024-04-23 2:53PM EDT | 2024-12-20 | 2.25 | 2.24 | 2.30 | 0.00 | - | 6 | 385 | 67.31% |
| AI250117P00017500 | 2024-04-23 2:03PM EDT | 2025-01-17 | 2.45 | 2.39 | 2.44 | 0.00 | - | 104 | 2,994 | 66.16% |
| AI260116P00017500 | 2024-04-24 9:30AM EDT | 2026-01-16 | 4.21 | 4.25 | 4.50 | -0.34 | -7.47% | 1 | 1,998 | 64.50% |
© 2024 Yahoo. All rights reserved.