C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240524C00020000 | 2024-05-21 9:50AM EDT | 2024-05-24 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240531C00020000 | 2024-05-22 3:40PM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AI240607C00020000 | 2024-05-20 3:03PM EDT | 2024-06-07 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240614C00020000 | 2024-05-22 9:55AM EDT | 2024-06-14 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240621C00020000 | 2024-05-22 2:33PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240628C00020000 | 2024-05-20 9:42AM EDT | 2024-06-28 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240719C00020000 | 2024-05-22 2:29PM EDT | 2024-07-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AI240816C00020000 | 2024-05-22 1:00PM EDT | 2024-08-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240920C00020000 | 2024-05-21 3:52PM EDT | 2024-09-20 | 7.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI241018C00020000 | 2024-05-22 2:02PM EDT | 2024-10-18 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI241220C00020000 | 2024-05-22 3:48PM EDT | 2024-12-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI250117C00020000 | 2024-05-22 3:42PM EDT | 2025-01-17 | 7.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI260116C00020000 | 2024-05-22 3:24PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240524P00020000 | 2024-05-22 12:33PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AI240531P00020000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| AI240607P00020000 | 2024-05-22 12:43PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AI240614P00020000 | 2024-05-22 9:56AM EDT | 2024-06-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AI240621P00020000 | 2024-05-22 3:52PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3,544 | 0 | 25.00% |
| AI240628P00020000 | 2024-05-22 3:43PM EDT | 2024-06-28 | 0.54 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| AI240719P00020000 | 2024-05-22 3:50PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| AI240816P00020000 | 2024-05-22 3:56PM EDT | 2024-08-16 | 1.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AI240920P00020000 | 2024-05-22 3:06PM EDT | 2024-09-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AI241018P00020000 | 2024-05-20 2:44PM EDT | 2024-10-18 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AI241220P00020000 | 2024-05-22 3:51PM EDT | 2024-12-20 | 2.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AI250117P00020000 | 2024-05-22 1:48PM EDT | 2025-01-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AI260116P00020000 | 2024-05-22 3:56PM EDT | 2026-01-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.