C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00024000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 1,936 | 966 | 8.99% |
| AI240517C00024000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.53 | 0.51 | 0.57 | -0.34 | -39.08% | 1,412 | 1,396 | 44.14% |
| AI240524C00024000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 0.82 | 0.80 | 0.87 | -0.40 | -32.79% | 152 | 217 | 47.75% |
| AI240531C00024000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 2.01 | 1.88 | 2.03 | -0.28 | -12.23% | 63 | 610 | 85.84% |
| AI240607C00024000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 2.15 | 2.08 | 2.18 | -0.49 | -18.56% | 33 | 108 | 81.30% |
| AI240614C00024000 | 2024-05-10 2:25PM EDT | 2024-06-14 | 2.30 | 2.20 | 2.32 | -0.18 | -7.26% | 2 | 173 | 77.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00024000 | 2024-05-10 3:58PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.46 | -0.05 | -38.46% | 875 | 1,114 | 80.47% |
| AI240517P00024000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.60 | 0.61 | 0.64 | +0.10 | +20.00% | 580 | 445 | 41.21% |
| AI240524P00024000 | 2024-05-10 2:34PM EDT | 2024-05-24 | 0.89 | 0.85 | 0.98 | -0.19 | -16.67% | 52 | 252 | 47.75% |
| AI240531P00024000 | 2024-05-10 2:45PM EDT | 2024-05-31 | 2.08 | 2.00 | 2.07 | +0.17 | +8.90% | 24 | 137 | 84.57% |
| AI240607P00024000 | 2024-05-09 9:57AM EDT | 2024-06-07 | 2.12 | 2.09 | 2.25 | 0.00 | - | 1 | 41 | 78.71% |
| AI240614P00024000 | 2024-05-10 12:27PM EDT | 2024-06-14 | 2.37 | 1.34 | 2.54 | +0.17 | +7.73% | 4 | 3 | 62.89% |
© 2024 Yahoo. All rights reserved.