C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00025000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,503 | 0 | 12.50% |
| AI240517C00025000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 6.25% |
| AI240524C00025000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AI240531C00025000 | 2024-05-09 3:07PM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AI240607C00025000 | 2024-05-09 2:01PM EDT | 2024-06-07 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AI240614C00025000 | 2024-05-09 2:58PM EDT | 2024-06-14 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AI240621C00025000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| AI240719C00025000 | 2024-05-09 2:55PM EDT | 2024-07-19 | 2.71 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| AI240816C00025000 | 2024-05-09 3:29PM EDT | 2024-08-16 | 3.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| AI240920C00025000 | 2024-05-09 12:36PM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AI241018C00025000 | 2024-05-09 1:00PM EDT | 2024-10-18 | 4.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| AI241220C00025000 | 2024-05-09 12:39PM EDT | 2024-12-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| AI250117C00025000 | 2024-05-09 12:52PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| AI260116C00025000 | 2024-05-09 12:42PM EDT | 2026-01-16 | 7.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00025000 | 2024-05-09 2:28PM EDT | 2024-05-10 | 0.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AI240517P00025000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| AI240524P00025000 | 2024-05-08 10:34AM EDT | 2024-05-24 | 1.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI240531P00025000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI240607P00025000 | 2024-05-09 2:30PM EDT | 2024-06-07 | 2.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240614P00025000 | 2024-05-09 3:22PM EDT | 2024-06-14 | 2.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI240621P00025000 | 2024-05-09 3:02PM EDT | 2024-06-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AI240628P00025000 | 2024-05-09 2:30PM EDT | 2024-06-28 | 2.99 | 0.00 | 0.00 | 0.00 | - | 12 | - | 0.00% |
| AI240719P00025000 | 2024-05-09 3:38PM EDT | 2024-07-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| AI240816P00025000 | 2024-05-09 12:53PM EDT | 2024-08-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI240920P00025000 | 2024-05-09 10:40AM EDT | 2024-09-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AI241018P00025000 | 2024-05-09 1:17PM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AI241220P00025000 | 2024-05-07 11:43AM EDT | 2024-12-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI250117P00025000 | 2024-05-09 10:26AM EDT | 2025-01-17 | 5.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AI260116P00025000 | 2024-05-09 11:38AM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.