C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:37.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00037500 | 2024-05-15 2:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,502 | 162.50% |
| AI240621C00037500 | 2024-05-15 10:31AM EDT | 2024-06-21 | 0.42 | 0.49 | 0.51 | -0.13 | -23.64% | 16 | 6,388 | 89.36% |
| AI240719C00037500 | 2024-05-14 3:38PM EDT | 2024-07-19 | 0.68 | 0.72 | 0.76 | -0.12 | -15.00% | 1 | 565 | 76.42% |
| AI240816C00037500 | 2024-05-15 12:33PM EDT | 2024-08-16 | 1.03 | 1.03 | 1.07 | -0.03 | -2.83% | 3 | 237 | 72.22% |
| AI240920C00037500 | 2024-05-15 3:24PM EDT | 2024-09-20 | 1.65 | 1.66 | 1.72 | -0.03 | -1.79% | 13 | 205 | 74.32% |
| AI241018C00037500 | 2024-05-06 12:35PM EDT | 2024-10-18 | 1.52 | 1.91 | 2.01 | 0.00 | - | 15 | 229 | 71.88% |
| AI241220C00037500 | 2024-05-13 10:05AM EDT | 2024-12-20 | 2.36 | 2.71 | 2.85 | 0.00 | - | 7 | 277 | 71.63% |
| AI250117C00037500 | 2024-05-15 11:41AM EDT | 2025-01-17 | 2.88 | 2.99 | 3.05 | -0.02 | -0.69% | 4 | 835 | 70.39% |
| AI260116C00037500 | 2024-05-14 12:50PM EDT | 2026-01-16 | 5.65 | 5.80 | 6.20 | 0.00 | - | 23 | 573 | 66.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00037500 | 2024-05-15 3:19PM EDT | 2024-05-17 | 11.15 | 10.95 | 11.15 | -1.65 | -12.89% | 3 | 4 | 187.50% |
| AI240621P00037500 | 2024-04-26 2:12PM EDT | 2024-06-21 | 14.95 | 11.45 | 11.60 | 0.00 | - | 2 | 5,389 | 90.14% |
| AI240719P00037500 | 2024-04-23 1:48PM EDT | 2024-07-19 | 15.24 | 11.60 | 12.20 | 0.00 | - | 1 | 139 | 81.35% |
| AI240816P00037500 | 2024-03-18 2:59PM EDT | 2024-08-16 | 11.20 | 16.90 | 17.75 | 0.00 | - | 50 | 54 | 176.49% |
| AI240920P00037500 | 2024-04-19 2:13PM EDT | 2024-09-20 | 17.07 | 12.35 | 12.55 | 0.00 | - | 2 | 29 | 69.58% |
| AI241018P00037500 | 2024-03-11 3:25PM EDT | 2024-10-18 | 11.55 | 14.95 | 15.20 | 0.00 | - | 1 | 70 | 104.00% |
| AI241220P00037500 | 2024-03-15 2:43PM EDT | 2024-12-20 | 13.20 | 15.80 | 16.65 | 0.00 | - | 1 | 23 | 101.95% |
| AI250117P00037500 | 2024-05-15 11:50AM EDT | 2025-01-17 | 13.75 | 13.50 | 13.60 | -2.49 | -15.33% | 1 | 411 | 64.55% |
| AI260116P00037500 | 2024-05-08 11:18AM EDT | 2026-01-16 | 16.90 | 15.35 | 16.65 | 0.00 | - | 1 | 54 | 59.51% |
© 2024 Yahoo. All rights reserved.