C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426C00030000 | 2024-04-23 11:51AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AI240503C00030000 | 2024-04-24 2:31PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240510C00030000 | 2024-04-23 1:47PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AI240517C00030000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| AI240524C00030000 | 2024-04-24 3:54PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AI240531C00030000 | 2024-04-24 2:37PM EDT | 2024-05-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| AI240621C00030000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,046 | 0 | 12.50% |
| AI240719C00030000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| AI240816C00030000 | 2024-04-24 3:13PM EDT | 2024-08-16 | 1.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AI240920C00030000 | 2024-04-24 11:51AM EDT | 2024-09-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AI241018C00030000 | 2024-04-24 10:31AM EDT | 2024-10-18 | 2.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AI241220C00030000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AI250117C00030000 | 2024-04-24 11:53AM EDT | 2025-01-17 | 2.84 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AI260116C00030000 | 2024-04-23 3:10PM EDT | 2026-01-16 | 5.42 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00030000 | 2024-04-24 2:48PM EDT | 2024-04-26 | 7.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240503P00030000 | 2024-04-15 12:37PM EDT | 2024-05-03 | 8.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240510P00030000 | 2024-04-16 3:40PM EDT | 2024-05-10 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240517P00030000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240524P00030000 | 2024-04-22 11:26AM EDT | 2024-05-24 | 9.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240531P00030000 | 2024-04-18 10:18AM EDT | 2024-05-31 | 9.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240621P00030000 | 2024-04-24 2:48PM EDT | 2024-06-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240719P00030000 | 2024-04-24 12:20PM EDT | 2024-07-19 | 8.63 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AI240816P00030000 | 2024-04-17 9:41AM EDT | 2024-08-16 | 9.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240920P00030000 | 2024-04-22 3:51PM EDT | 2024-09-20 | 9.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241018P00030000 | 2024-04-22 9:50AM EDT | 2024-10-18 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241220P00030000 | 2024-04-22 1:26PM EDT | 2024-12-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI250117P00030000 | 2024-04-24 10:46AM EDT | 2025-01-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI260116P00030000 | 2024-04-23 9:52AM EDT | 2026-01-16 | 12.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.