C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00055000 | 2024-04-09 1:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 183 | 157.81% |
| AI240621C00055000 | 2024-04-25 3:08PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.10 | 0.00 | - | 1 | 319 | 101.56% |
| AI240719C00055000 | 2024-04-25 1:32PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.15 | 0.00 | - | 20 | 671 | 88.48% |
| AI240816C00055000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 0.13 | 0.07 | 0.18 | +0.01 | +8.33% | 1 | 240 | 79.49% |
| AI240920C00055000 | 2024-04-25 3:51PM EDT | 2024-09-20 | 0.22 | 0.22 | 0.24 | 0.00 | - | 1 | 127 | 76.86% |
| AI241018C00055000 | 2024-04-24 1:37PM EDT | 2024-10-18 | 0.31 | 0.28 | 0.31 | 0.00 | - | 10 | 36 | 73.83% |
| AI241220C00055000 | 2024-04-26 12:19PM EDT | 2024-12-20 | 0.58 | 0.55 | 0.60 | +0.02 | +3.57% | 1 | 167 | 72.80% |
| AI250117C00055000 | 2024-04-26 11:48AM EDT | 2025-01-17 | 0.66 | 0.66 | 0.70 | +0.06 | +10.00% | 74 | 1,795 | 71.58% |
| AI260116C00055000 | 2024-04-26 11:07AM EDT | 2026-01-16 | 2.41 | 1.85 | 2.42 | +0.14 | +6.17% | 23 | 345 | 64.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00055000 | 2024-04-24 10:01AM EDT | 2024-05-17 | 32.55 | 32.15 | 32.95 | 0.00 | - | 2 | 2 | 182.42% |
| AI240621P00055000 | 2024-03-01 4:27PM EDT | 2024-06-21 | 21.15 | 27.00 | 28.75 | 0.00 | - | 6 | 6 | 0.00% |
| AI240719P00055000 | 2024-03-08 11:02AM EDT | 2024-07-19 | 23.10 | 29.30 | 32.35 | 0.00 | - | 1 | 52 | 0.00% |
| AI240816P00055000 | 2024-03-01 2:05PM EDT | 2024-08-16 | 22.00 | 28.00 | 28.35 | 0.00 | - | 3 | 3 | 0.00% |
| AI241018P00055000 | 2024-03-01 3:28PM EDT | 2024-10-18 | 22.90 | 28.40 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
| AI241220P00055000 | 2024-03-22 9:44AM EDT | 2024-12-20 | 28.65 | 33.85 | 34.95 | 0.00 | - | 2 | 2 | 102.30% |
| AI250117P00055000 | 2024-02-26 10:50AM EDT | 2025-01-17 | 30.55 | 29.25 | 29.55 | 0.00 | - | 1 | 82 | 0.00% |
© 2024 Yahoo. All rights reserved.