C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426C00035000 | 2024-04-16 1:28PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 154 | 181.25% |
| AI240503C00035000 | 2024-04-18 11:45AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 121.88% |
| AI240510C00035000 | 2024-04-19 1:35PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 5 | 92.97% |
| AI240517C00035000 | 2024-04-24 3:36PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 16 | 5,038 | 85.16% |
| AI240524C00035000 | 2024-04-23 12:12PM EDT | 2024-05-24 | 0.09 | 0.05 | 0.08 | 0.00 | - | 25 | 123 | 79.69% |
| AI240531C00035000 | 2024-04-23 2:02PM EDT | 2024-05-31 | 0.14 | 0.14 | 0.20 | 0.00 | - | 16 | 22 | 85.74% |
| AI240621C00035000 | 2024-04-24 3:10PM EDT | 2024-06-21 | 0.36 | 0.36 | 0.39 | -0.01 | -2.70% | 131 | 1,827 | 82.52% |
| AI240719C00035000 | 2024-04-24 12:53PM EDT | 2024-07-19 | 0.48 | 0.49 | 0.51 | -0.03 | -5.88% | 66 | 3,474 | 73.44% |
| AI240816C00035000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 0.66 | 0.65 | 0.68 | +0.02 | +3.13% | 1 | 1,815 | 69.34% |
| AI240920C00035000 | 2024-04-24 2:43PM EDT | 2024-09-20 | 1.07 | 1.07 | 1.10 | -0.02 | -1.83% | 5 | 721 | 71.29% |
| AI241018C00035000 | 2024-04-23 10:02AM EDT | 2024-10-18 | 1.37 | 1.27 | 1.31 | 0.00 | - | 2 | 510 | 69.68% |
| AI241220C00035000 | 2024-04-22 12:01PM EDT | 2024-12-20 | 1.62 | 1.70 | 1.96 | 0.00 | - | 3 | 271 | 68.80% |
| AI250117C00035000 | 2024-04-24 9:36AM EDT | 2025-01-17 | 2.27 | 2.05 | 2.19 | +0.16 | +7.58% | 2 | 4,683 | 69.39% |
| AI260116C00035000 | 2024-04-24 3:37PM EDT | 2026-01-16 | 4.30 | 4.30 | 4.80 | +0.26 | +6.44% | 4 | 626 | 66.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00035000 | 2024-04-23 10:07AM EDT | 2024-04-26 | 12.60 | 10.80 | 13.70 | 0.00 | - | 6 | 3 | 498.44% |
| AI240503P00035000 | 2024-04-23 9:33AM EDT | 2024-05-03 | 13.20 | 12.05 | 13.75 | 0.00 | - | 10 | 5 | 181.84% |
| AI240517P00035000 | 2024-04-17 3:04PM EDT | 2024-05-17 | 14.25 | 12.20 | 13.55 | 0.00 | - | 141 | 0 | 114.65% |
| AI240531P00035000 | 2024-04-16 11:50AM EDT | 2024-05-31 | 14.30 | 11.70 | 14.65 | 0.00 | - | - | 7 | 112.60% |
| AI240621P00035000 | 2024-04-22 9:56AM EDT | 2024-06-21 | 13.77 | 12.75 | 13.90 | 0.00 | - | 10 | 325 | 97.27% |
| AI240719P00035000 | 2024-04-22 12:00PM EDT | 2024-07-19 | 14.05 | 12.75 | 13.95 | 0.00 | - | 6 | 909 | 81.05% |
| AI240816P00035000 | 2024-04-17 11:54AM EDT | 2024-08-16 | 14.62 | 12.65 | 14.10 | 0.00 | - | 5 | 83 | 71.24% |
| AI240920P00035000 | 2024-04-18 12:31PM EDT | 2024-09-20 | 14.20 | 12.65 | 13.45 | 0.00 | - | 1 | 81 | 52.69% |
| AI241018P00035000 | 2024-04-22 9:56AM EDT | 2024-10-18 | 14.27 | 12.00 | 14.55 | 0.00 | - | 10 | 110 | 54.79% |
| AI241220P00035000 | 2024-04-15 1:40PM EDT | 2024-12-20 | 15.25 | 12.95 | 14.90 | 0.00 | - | 2 | 35 | 59.67% |
| AI250117P00035000 | 2024-04-23 11:24AM EDT | 2025-01-17 | 14.15 | 14.00 | 14.25 | 0.00 | - | 1 | 3,561 | 59.72% |
| AI260116P00035000 | 2024-04-16 12:33PM EDT | 2026-01-16 | 17.20 | 15.40 | 16.40 | 0.00 | - | 10 | 35 | 55.52% |
© 2024 Yahoo. All rights reserved.