C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00027500 | 2024-05-08 3:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AI240517C00027500 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AI240524C00027500 | 2024-05-09 2:37PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AI240621C00027500 | 2024-05-09 3:27PM EDT | 2024-06-21 | 1.47 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| AI240719C00027500 | 2024-05-09 2:24PM EDT | 2024-07-19 | 1.79 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| AI240816C00027500 | 2024-05-09 3:48PM EDT | 2024-08-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| AI240920C00027500 | 2024-05-09 2:04PM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AI241018C00027500 | 2024-05-08 3:10PM EDT | 2024-10-18 | 3.19 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 6.25% |
| AI241220C00027500 | 2024-05-09 1:00PM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AI250117C00027500 | 2024-05-09 3:32PM EDT | 2025-01-17 | 4.31 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 3.13% |
| AI260116C00027500 | 2024-05-09 12:39PM EDT | 2026-01-16 | 7.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00027500 | 2024-05-09 11:05AM EDT | 2024-05-10 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240517P00027500 | 2024-05-09 3:02PM EDT | 2024-05-17 | 3.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AI240524P00027500 | 2024-05-08 10:18AM EDT | 2024-05-24 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240621P00027500 | 2024-05-09 2:54PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| AI240719P00027500 | 2024-05-09 12:32PM EDT | 2024-07-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240816P00027500 | 2024-05-09 1:54PM EDT | 2024-08-16 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240920P00027500 | 2024-05-08 2:17PM EDT | 2024-09-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AI241018P00027500 | 2024-05-08 3:10PM EDT | 2024-10-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 0.00% |
| AI241220P00027500 | 2024-05-07 3:44PM EDT | 2024-12-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI250117P00027500 | 2024-05-09 10:24AM EDT | 2025-01-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AI260116P00027500 | 2024-05-06 1:10PM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.