C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240419C00040000 | 2024-04-17 1:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240426C00040000 | 2024-04-15 1:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AI240503C00040000 | 2024-04-10 3:29PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240517C00040000 | 2024-04-16 12:42PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AI240621C00040000 | 2024-04-17 3:56PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AI240719C00040000 | 2024-04-17 3:30PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AI240816C00040000 | 2024-04-17 1:37PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240920C00040000 | 2024-04-16 2:16PM EDT | 2024-09-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AI241018C00040000 | 2024-04-15 2:53PM EDT | 2024-10-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AI241220C00040000 | 2024-04-17 2:23PM EDT | 2024-12-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AI250117C00040000 | 2024-04-17 3:38PM EDT | 2025-01-17 | 1.28 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| AI260116C00040000 | 2024-04-17 10:22AM EDT | 2026-01-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240419P00040000 | 2024-04-17 2:41PM EDT | 2024-04-19 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1,850 | 0 | 0.00% |
| AI240517P00040000 | 2024-04-10 3:00PM EDT | 2024-05-17 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3,570 | 0 | 0.00% |
| AI240621P00040000 | 2024-04-12 12:00PM EDT | 2024-06-21 | 17.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240719P00040000 | 2024-04-16 10:25AM EDT | 2024-07-19 | 19.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240816P00040000 | 2024-04-12 2:48PM EDT | 2024-08-16 | 17.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240920P00040000 | 2024-04-12 2:48PM EDT | 2024-09-20 | 18.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241018P00040000 | 2024-03-06 4:46PM EDT | 2024-10-18 | 12.50 | 15.20 | 17.80 | 0.00 | - | 11 | 19 | 0.00% |
| AI241220P00040000 | 2024-04-16 10:10AM EDT | 2024-12-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI250117P00040000 | 2024-04-16 11:38AM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AI260116P00040000 | 2024-04-10 1:10PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.