C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:32.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00032500 | 2024-05-15 10:09AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 3,060 | 93.75% |
| AI240621C00032500 | 2024-05-15 1:51PM EDT | 2024-06-21 | 0.98 | 0.95 | 0.99 | -0.08 | -7.55% | 41 | 2,002 | 84.67% |
| AI240719C00032500 | 2024-05-15 1:04PM EDT | 2024-07-19 | 1.40 | 1.32 | 1.36 | +0.06 | +4.48% | 711 | 1,239 | 74.17% |
| AI240816C00032500 | 2024-05-15 2:10PM EDT | 2024-08-16 | 1.77 | 1.75 | 1.76 | -0.04 | -2.21% | 95 | 729 | 70.90% |
| AI240920C00032500 | 2024-05-14 2:50PM EDT | 2024-09-20 | 2.59 | 2.51 | 2.57 | 0.00 | - | 10 | 373 | 73.93% |
| AI241018C00032500 | 2024-05-15 11:49AM EDT | 2024-10-18 | 2.89 | 2.81 | 2.88 | -0.06 | -2.03% | 22 | 152 | 71.58% |
| AI241220C00032500 | 2024-05-13 11:27AM EDT | 2024-12-20 | 3.60 | 3.70 | 3.80 | +0.26 | +7.78% | 2 | 1,236 | 71.80% |
| AI250117C00032500 | 2024-05-15 1:51PM EDT | 2025-01-17 | 4.00 | 3.95 | 4.10 | +0.07 | +1.78% | 2 | 1,794 | 70.83% |
| AI260116C00032500 | 2024-05-13 2:05PM EDT | 2026-01-16 | 6.09 | 6.75 | 7.45 | 0.00 | - | 27 | 680 | 67.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00032500 | 2024-05-13 9:32AM EDT | 2024-05-17 | 6.50 | 6.15 | 6.70 | -1.60 | -19.75% | 2 | 2 | 156.25% |
| AI240621P00032500 | 2024-05-14 2:42PM EDT | 2024-06-21 | 7.20 | 6.85 | 7.20 | -0.20 | -2.70% | 1 | 244 | 74.95% |
| AI240719P00032500 | 2024-05-06 10:04AM EDT | 2024-07-19 | 8.80 | 7.45 | 7.55 | 0.00 | - | 1 | 212 | 70.26% |
| AI240816P00032500 | 2024-05-08 1:58PM EDT | 2024-08-16 | 9.24 | 7.80 | 7.90 | 0.00 | - | 132 | 221 | 66.41% |
| AI240920P00032500 | 2024-05-15 12:17PM EDT | 2024-09-20 | 8.45 | 8.40 | 8.55 | -0.05 | -0.59% | 23 | 355 | 67.63% |
| AI241018P00032500 | 2024-05-13 10:23AM EDT | 2024-10-18 | 9.20 | 8.70 | 8.85 | 0.00 | - | 24 | 239 | 65.89% |
| AI241220P00032500 | 2024-05-13 10:55AM EDT | 2024-12-20 | 9.75 | 9.50 | 9.65 | 0.00 | - | 3 | 75 | 65.77% |
| AI250117P00032500 | 2024-05-14 11:52AM EDT | 2025-01-17 | 9.84 | 9.75 | 9.85 | 0.00 | - | 2 | 536 | 64.60% |
| AI260116P00032500 | 2024-05-14 1:38PM EDT | 2026-01-16 | 12.50 | 11.50 | 12.65 | 0.00 | - | 5 | 35 | 58.00% |
© 2024 Yahoo. All rights reserved.