C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240524C00022500 | 2024-05-17 2:37PM EDT | 2024-05-24 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240531C00022500 | 2024-05-22 12:10PM EDT | 2024-05-31 | 3.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AI240621C00022500 | 2024-05-22 3:43PM EDT | 2024-06-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AI240719C00022500 | 2024-05-22 2:19PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AI240816C00022500 | 2024-05-22 3:55PM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AI240920C00022500 | 2024-05-16 9:30AM EDT | 2024-09-20 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241018C00022500 | 2024-05-22 2:06PM EDT | 2024-10-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AI241220C00022500 | 2024-05-17 11:43AM EDT | 2024-12-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI250117C00022500 | 2024-05-22 3:04PM EDT | 2025-01-17 | 6.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI260116C00022500 | 2024-05-22 10:47AM EDT | 2026-01-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240524P00022500 | 2024-05-21 1:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| AI240531P00022500 | 2024-05-22 3:43PM EDT | 2024-05-31 | 0.76 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| AI240621P00022500 | 2024-05-22 3:58PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| AI240719P00022500 | 2024-05-22 3:58PM EDT | 2024-07-19 | 1.59 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| AI240816P00022500 | 2024-05-22 3:44PM EDT | 2024-08-16 | 1.97 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| AI240920P00022500 | 2024-05-22 1:36PM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| AI241018P00022500 | 2024-05-22 2:45PM EDT | 2024-10-18 | 2.91 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AI241220P00022500 | 2024-05-17 11:40AM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AI250117P00022500 | 2024-05-22 3:58PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AI260116P00022500 | 2024-05-22 3:50PM EDT | 2026-01-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.