C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:42.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00042500 | 2024-05-09 12:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,012 | 193.75% |
| AI240621C00042500 | 2024-05-14 3:25PM EDT | 2024-06-21 | 0.24 | 0.26 | 0.29 | -0.08 | -25.00% | 2 | 940 | 96.68% |
| AI240719C00042500 | 2024-05-14 3:21PM EDT | 2024-07-19 | 0.47 | 0.40 | 0.43 | 0.00 | - | 13 | 2,823 | 80.76% |
| AI240816C00042500 | 2024-05-14 9:43AM EDT | 2024-08-16 | 0.57 | 0.60 | 0.64 | 0.00 | - | 100 | 270 | 75.15% |
| AI240920C00042500 | 2024-05-13 2:23PM EDT | 2024-09-20 | 0.80 | 1.07 | 1.12 | 0.00 | - | 2 | 185 | 76.12% |
| AI241018C00042500 | 2024-05-14 2:48PM EDT | 2024-10-18 | 1.36 | 1.30 | 1.34 | 0.00 | - | 5 | 148 | 73.49% |
| AI241220C00042500 | 2024-05-13 10:53AM EDT | 2024-12-20 | 1.79 | 1.99 | 2.07 | 0.00 | - | 13 | 85 | 72.93% |
| AI250117C00042500 | 2024-05-15 12:21PM EDT | 2025-01-17 | 2.27 | 2.20 | 2.25 | 0.00 | - | 18 | 998 | 71.31% |
| AI260116C00042500 | 2024-05-14 10:09AM EDT | 2026-01-16 | 5.05 | 2.55 | 5.60 | 0.00 | - | 5 | 657 | 60.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00042500 | 2024-05-13 2:30PM EDT | 2024-05-17 | 17.80 | 15.90 | 16.40 | 0.00 | - | 85 | 0 | 307.81% |
| AI240621P00042500 | 2024-04-10 3:58PM EDT | 2024-06-21 | 18.95 | 18.20 | 20.25 | 0.00 | - | 9 | 4 | 207.13% |
| AI240719P00042500 | 2024-05-14 2:14PM EDT | 2024-07-19 | 16.81 | 16.15 | 16.60 | 0.00 | - | 2 | 2,452 | 63.67% |
| AI240816P00042500 | 2024-04-12 3:54PM EDT | 2024-08-16 | 20.31 | 18.55 | 19.00 | 0.00 | - | 9 | 64 | 122.46% |
| AI240920P00042500 | 2024-03-07 3:32PM EDT | 2024-09-20 | 14.45 | 17.25 | 18.45 | 0.00 | - | 1 | 17 | 87.11% |
| AI241018P00042500 | 2024-04-15 3:57PM EDT | 2024-10-18 | 21.87 | 16.85 | 17.65 | 0.00 | - | 9 | 29 | 67.24% |
| AI241220P00042500 | 2024-04-15 3:57PM EDT | 2024-12-20 | 22.13 | 17.35 | 17.80 | 0.00 | - | - | 9 | 62.35% |
| AI250117P00042500 | 2024-05-14 10:55AM EDT | 2025-01-17 | 18.20 | 17.75 | 18.00 | +0.16 | +0.89% | 1 | 156 | 63.21% |
| AI260116P00042500 | 2024-03-05 11:53AM EDT | 2026-01-16 | 19.13 | 21.20 | 21.85 | 0.00 | - | 1 | 54 | 69.13% |
© 2024 Yahoo. All rights reserved.