C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:47.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621C00047500 | 2024-05-14 9:52AM EDT | 2024-06-21 | 0.16 | 0.04 | 0.12 | 0.00 | - | 3 | 58 | 107.03% |
| AI240719C00047500 | 2024-05-16 3:33PM EDT | 2024-07-19 | 0.25 | 0.17 | 0.19 | 0.00 | - | 2 | 516 | 88.67% |
| AI240816C00047500 | 2024-05-22 11:36AM EDT | 2024-08-16 | 0.29 | 0.27 | 0.29 | -0.04 | -12.12% | 2 | 759 | 79.59% |
| AI240920C00047500 | 2024-05-15 12:53PM EDT | 2024-09-20 | 0.78 | 0.54 | 0.59 | 0.00 | - | 10 | 212 | 78.66% |
| AI241018C00047500 | 2024-05-15 1:26PM EDT | 2024-10-18 | 0.94 | 0.69 | 0.75 | 0.00 | - | 2 | 659 | 75.49% |
| AI241220C00047500 | 2024-05-02 12:50PM EDT | 2024-12-20 | 0.88 | 1.22 | 1.38 | 0.00 | - | 30 | 93 | 75.15% |
| AI250117C00047500 | 2024-05-21 3:11PM EDT | 2025-01-17 | 1.58 | 1.38 | 1.41 | 0.00 | - | 2 | 671 | 72.27% |
| AI260116C00047500 | 2024-05-21 11:29AM EDT | 2026-01-16 | 4.10 | 3.25 | 4.65 | 0.00 | - | 3 | 351 | 68.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00047500 | 2024-04-09 11:32AM EDT | 2024-06-21 | 22.89 | 23.05 | 25.15 | 0.00 | - | 25 | 0 | 216.21% |
| AI240719P00047500 | 2024-03-26 11:05AM EDT | 2024-07-19 | 20.55 | 25.60 | 26.80 | 0.00 | - | 1 | 0 | 215.63% |
| AI240816P00047500 | 2024-03-04 10:49AM EDT | 2024-08-16 | 15.50 | 21.75 | 22.80 | 0.00 | - | 4 | 5 | 86.91% |
| AI240920P00047500 | 2024-03-04 10:58AM EDT | 2024-09-20 | 16.45 | 22.55 | 23.05 | 0.00 | - | 16 | 30 | 73.44% |
| AI241018P00047500 | 2024-03-08 3:09PM EDT | 2024-10-18 | 18.95 | 22.00 | 23.25 | 0.00 | - | 2 | 3 | 59.08% |
| AI241220P00047500 | 2024-03-27 11:23AM EDT | 2024-12-20 | 22.44 | 24.55 | 26.75 | 0.00 | - | 2 | 2 | 105.88% |
| AI250117P00047500 | 2024-03-28 10:06AM EDT | 2025-01-17 | 22.20 | 24.95 | 26.10 | 0.00 | - | 3 | 61 | 97.90% |
| AI260116P00047500 | 2024-03-01 10:34AM EDT | 2026-01-16 | 21.90 | 24.65 | 25.15 | 0.00 | - | 34 | 27 | 56.45% |
© 2024 Yahoo. All rights reserved.