C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426C00020000 | 2024-04-25 9:59AM EDT | 2024-04-26 | 1.49 | 1.66 | 1.91 | -0.84 | -36.05% | 10 | 227 | 70.31% |
| AI240503C00020000 | 2024-04-25 9:59AM EDT | 2024-05-03 | 1.79 | 1.74 | 1.97 | -0.57 | -24.15% | 12 | 132 | 61.33% |
| AI240510C00020000 | 2024-04-25 10:45AM EDT | 2024-05-10 | 2.19 | 2.13 | 2.24 | -0.29 | -11.69% | 6 | 107 | 62.31% |
| AI240517C00020000 | 2024-04-25 11:33AM EDT | 2024-05-17 | 2.30 | 2.39 | 2.59 | -0.53 | -18.73% | 26 | 2,184 | 69.14% |
| AI240524C00020000 | 2024-04-24 12:14PM EDT | 2024-05-24 | 2.67 | 2.50 | 3.50 | 0.00 | - | 4 | 14 | 83.89% |
| AI240531C00020000 | 2024-04-24 10:17AM EDT | 2024-05-31 | 3.55 | 2.75 | 3.35 | 0.00 | - | 25 | 75 | 77.54% |
| AI240621C00020000 | 2024-04-25 10:16AM EDT | 2024-06-21 | 3.65 | 3.45 | 3.55 | -0.20 | -5.19% | 85 | 1,701 | 76.32% |
| AI240719C00020000 | 2024-04-25 10:31AM EDT | 2024-07-19 | 4.00 | 3.80 | 3.95 | -0.25 | -5.88% | 6 | 1,931 | 72.41% |
| AI240816C00020000 | 2024-04-25 11:35AM EDT | 2024-08-16 | 4.10 | 4.10 | 4.20 | -0.30 | -6.82% | 5 | 147 | 69.04% |
| AI240920C00020000 | 2024-04-25 11:35AM EDT | 2024-09-20 | 4.65 | 4.70 | 4.95 | -0.45 | -8.82% | 5 | 542 | 73.63% |
| AI241018C00020000 | 2024-04-23 10:35AM EDT | 2024-10-18 | 5.47 | 4.90 | 5.00 | 0.00 | - | 10 | 115 | 69.82% |
| AI241220C00020000 | 2024-04-25 10:02AM EDT | 2024-12-20 | 5.50 | 5.55 | 5.65 | -0.65 | -10.57% | 2 | 371 | 70.07% |
| AI250117C00020000 | 2024-04-25 9:49AM EDT | 2025-01-17 | 5.70 | 5.70 | 6.30 | -0.45 | -7.32% | 32 | 2,640 | 72.22% |
| AI260116C00020000 | 2024-04-25 10:56AM EDT | 2026-01-16 | 8.75 | 7.75 | 8.35 | +0.50 | +6.06% | 13 | 566 | 67.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00020000 | 2024-04-25 11:17AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | 0.00 | - | 110 | 1,288 | 67.19% |
| AI240503P00020000 | 2024-04-25 11:32AM EDT | 2024-05-03 | 0.16 | 0.14 | 0.16 | +0.06 | +60.00% | 82 | 556 | 54.10% |
| AI240510P00020000 | 2024-04-25 11:29AM EDT | 2024-05-10 | 0.35 | 0.34 | 0.36 | +0.11 | +45.83% | 8 | 674 | 56.84% |
| AI240517P00020000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 0.57 | 0.55 | 0.56 | +0.15 | +35.71% | 103 | 2,438 | 59.47% |
| AI240524P00020000 | 2024-04-25 9:43AM EDT | 2024-05-24 | 0.74 | 0.67 | 0.74 | +0.17 | +29.82% | 15 | 219 | 59.33% |
| AI240531P00020000 | 2024-04-25 11:33AM EDT | 2024-05-31 | 1.24 | 1.19 | 1.31 | +0.29 | +30.53% | 8 | 60 | 75.98% |
| AI240621P00020000 | 2024-04-25 10:51AM EDT | 2024-06-21 | 1.65 | 1.60 | 1.63 | +0.23 | +16.20% | 38 | 3,982 | 72.36% |
| AI240719P00020000 | 2024-04-25 11:32AM EDT | 2024-07-19 | 1.92 | 1.87 | 1.90 | +0.06 | +3.23% | 127 | 3,144 | 66.46% |
| AI240816P00020000 | 2024-04-24 1:36PM EDT | 2024-08-16 | 2.00 | 2.16 | 2.19 | 0.00 | - | 3 | 127 | 64.26% |
| AI240920P00020000 | 2024-04-25 9:49AM EDT | 2024-09-20 | 2.82 | 2.71 | 2.74 | +0.27 | +10.59% | 7 | 350 | 66.99% |
| AI241018P00020000 | 2024-04-23 2:31PM EDT | 2024-10-18 | 2.72 | 2.92 | 2.97 | 0.00 | - | 3 | 1,139 | 65.43% |
| AI241220P00020000 | 2024-04-25 10:09AM EDT | 2024-12-20 | 3.60 | 3.55 | 3.65 | +0.15 | +4.35% | 100 | 1,164 | 66.36% |
| AI250117P00020000 | 2024-04-25 10:55AM EDT | 2025-01-17 | 3.85 | 3.70 | 3.85 | +0.30 | +8.45% | 2 | 2,194 | 65.36% |
| AI260116P00020000 | 2024-04-24 11:44AM EDT | 2026-01-16 | 5.95 | 5.70 | 6.00 | +0.15 | +2.59% | 11 | 2,458 | 62.87% |
© 2024 Yahoo. All rights reserved.