C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621C00012500 | 2024-06-03 9:42AM EDT | 2024-06-21 | 16.65 | 16.85 | 17.55 | -0.41 | -2.40% | 1 | 26 | 242.97% |
| AI240719C00012500 | 2024-02-29 2:43PM EDT | 2024-07-19 | 24.35 | 14.40 | 15.65 | 0.00 | - | 3 | 2 | 0.00% |
| AI240816C00012500 | 2024-05-17 3:27PM EDT | 2024-08-16 | 13.90 | 16.80 | 18.05 | 0.00 | - | 1 | 4 | 139.84% |
| AI240920C00012500 | 2024-05-30 3:58PM EDT | 2024-09-20 | 16.05 | 16.15 | 17.45 | 0.00 | - | 3 | 23 | 116.80% |
| AI241018C00012500 | 2024-05-30 2:01PM EDT | 2024-10-18 | 16.42 | 16.90 | 18.25 | 0.00 | - | 1 | 2 | 110.74% |
| AI241220C00012500 | 2024-06-03 9:56AM EDT | 2024-12-20 | 17.75 | 17.00 | 17.40 | +1.65 | +10.25% | 3 | 14 | 72.85% |
| AI250117C00012500 | 2024-06-03 10:25AM EDT | 2025-01-17 | 17.00 | 16.45 | 17.40 | +0.78 | +4.81% | 1 | 184 | 78.52% |
| AI260116C00012500 | 2024-06-03 2:35PM EDT | 2026-01-16 | 17.75 | 17.75 | 18.30 | -0.25 | -1.39% | 36 | 327 | 62.94% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00012500 | 2024-05-31 9:52AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 137.50% |
| AI240719P00012500 | 2024-05-29 2:57PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 397 | 104.69% |
| AI240816P00012500 | 2024-05-30 3:24PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 80 | 68.75% |
| AI240920P00012500 | 2024-06-03 3:10PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 60 | 481 | 74.61% |
| AI241018P00012500 | 2024-06-03 2:57PM EDT | 2024-10-18 | 0.09 | 0.04 | 0.20 | -0.01 | -10.00% | 60 | 432 | 76.95% |
| AI241220P00012500 | 2024-06-03 11:05AM EDT | 2024-12-20 | 0.25 | 0.10 | 0.27 | +0.04 | +19.05% | 10 | 626 | 69.04% |
| AI250117P00012500 | 2024-05-31 2:39PM EDT | 2025-01-17 | 0.27 | 0.23 | 0.27 | 0.00 | - | 19 | 1,358 | 68.85% |
| AI260116P00012500 | 2024-06-03 12:39PM EDT | 2026-01-16 | 1.25 | 1.06 | 1.42 | 0.00 | - | 5 | 452 | 66.33% |
© 2024 Yahoo. All rights reserved.