C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240607C00025000 | 2024-06-03 3:38PM EDT | 2024-06-07 | 4.26 | 3.40 | 4.60 | -0.24 | -5.33% | 517 | 771 | 117.19% |
| AI240614C00025000 | 2024-06-03 1:38PM EDT | 2024-06-14 | 4.35 | 4.45 | 4.70 | -0.25 | -5.43% | 34 | 269 | 67.19% |
| AI240621C00025000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 4.60 | 4.55 | 4.70 | -0.15 | -3.16% | 343 | 8,088 | 57.81% |
| AI240628C00025000 | 2024-06-03 1:49PM EDT | 2024-06-28 | 4.54 | 4.60 | 4.95 | -0.26 | -5.42% | 9 | 174 | 59.38% |
| AI240705C00025000 | 2024-06-03 11:22AM EDT | 2024-07-05 | 4.78 | 4.40 | 5.80 | +0.08 | +1.70% | 1 | 13 | 68.07% |
| AI240712C00025000 | 2024-06-03 9:59AM EDT | 2024-07-12 | 5.75 | 4.40 | 6.00 | +0.90 | +18.56% | 2 | 9 | 65.58% |
| AI240719C00025000 | 2024-06-03 3:05PM EDT | 2024-07-19 | 5.05 | 4.95 | 5.25 | -0.10 | -1.94% | 61 | 20,971 | 56.84% |
| AI240816C00025000 | 2024-06-03 3:00PM EDT | 2024-08-16 | 5.45 | 5.45 | 5.80 | +0.11 | +2.06% | 46 | 1,507 | 58.74% |
| AI240920C00025000 | 2024-06-03 2:45PM EDT | 2024-09-20 | 6.50 | 6.35 | 6.90 | -0.08 | -1.22% | 354 | 646 | 68.02% |
| AI241018C00025000 | 2024-06-03 1:52PM EDT | 2024-10-18 | 6.55 | 6.70 | 7.55 | -0.05 | -0.76% | 34 | 535 | 69.04% |
| AI241220C00025000 | 2024-06-03 1:05PM EDT | 2024-12-20 | 7.50 | 7.65 | 8.15 | -0.50 | -6.25% | 24 | 268 | 67.72% |
| AI250117C00025000 | 2024-06-03 2:27PM EDT | 2025-01-17 | 8.10 | 7.90 | 9.00 | -0.05 | -0.61% | 55 | 2,878 | 70.41% |
| AI260116C00025000 | 2024-06-03 11:36AM EDT | 2026-01-16 | 11.12 | 10.85 | 12.05 | -0.28 | -2.46% | 7 | 826 | 67.54% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240607P00025000 | 2024-06-03 3:25PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1,030 | 2,445 | 84.38% |
| AI240614P00025000 | 2024-06-03 2:12PM EDT | 2024-06-14 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 117 | 384 | 60.94% |
| AI240621P00025000 | 2024-06-03 2:53PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | 0.00 | - | 621 | 16,796 | 54.30% |
| AI240628P00025000 | 2024-06-03 1:57PM EDT | 2024-06-28 | 0.23 | 0.18 | 0.43 | +0.02 | +9.52% | 240 | 229 | 58.79% |
| AI240705P00025000 | 2024-06-03 1:37PM EDT | 2024-07-05 | 0.32 | 0.26 | 0.33 | -0.06 | -15.79% | 5 | 17 | 51.37% |
| AI240712P00025000 | 2024-06-03 10:36AM EDT | 2024-07-12 | 0.44 | - | - | +0.01 | +2.33% | - | - | 0.00% |
| AI240719P00025000 | 2024-06-03 3:55PM EDT | 2024-07-19 | 0.51 | 0.42 | 0.54 | -0.02 | -3.77% | 405 | 16,911 | 50.78% |
| AI240816P00025000 | 2024-06-03 3:14PM EDT | 2024-08-16 | 0.93 | 0.91 | 0.96 | -0.03 | -3.12% | 526 | 1,695 | 52.83% |
| AI240920P00025000 | 2024-06-03 3:53PM EDT | 2024-09-20 | 1.84 | 1.79 | 1.85 | +0.02 | +1.10% | 126 | 3,475 | 61.43% |
| AI241018P00025000 | 2024-06-03 3:59PM EDT | 2024-10-18 | 2.12 | 2.09 | 2.18 | -0.33 | -13.47% | 5 | 490 | 60.18% |
| AI241220P00025000 | 2024-06-03 10:41AM EDT | 2024-12-20 | 3.10 | 2.87 | 3.15 | -0.05 | -1.59% | 3 | 1,112 | 61.89% |
| AI250117P00025000 | 2024-06-03 2:51PM EDT | 2025-01-17 | 3.20 | 3.25 | 3.40 | -0.15 | -4.48% | 8 | 2,181 | 61.99% |
| AI260116P00025000 | 2024-06-03 10:00AM EDT | 2026-01-16 | 6.20 | 6.30 | 6.65 | -0.36 | -5.49% | 11 | 820 | 63.43% |
© 2024 Yahoo. All rights reserved.