C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:30.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240607C00030000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7,296 | 5,968 | 6.25% |
| AI240614C00030000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 0.88 | 0.00 | 0.00 | 0.00 | - | 894 | 1,203 | 3.13% |
| AI240621C00030000 | 2024-06-03 3:58PM EDT | 2024-06-21 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,796 | 11,333 | 3.13% |
| AI240628C00030000 | 2024-06-03 3:45PM EDT | 2024-06-28 | 1.30 | 0.00 | 0.00 | 0.00 | - | 596 | 392 | 1.56% |
| AI240705C00030000 | 2024-06-03 3:57PM EDT | 2024-07-05 | 1.59 | 0.00 | 0.00 | 0.00 | - | 113 | 338 | 1.56% |
| AI240712C00030000 | 2024-06-03 3:40PM EDT | 2024-07-12 | 1.75 | 0.00 | 0.00 | 0.00 | - | 47 | 102 | 1.56% |
| AI240719C00030000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 2.01 | 0.00 | 0.00 | 0.00 | - | 589 | 17,658 | 1.56% |
| AI240816C00030000 | 2024-06-03 3:51PM EDT | 2024-08-16 | 2.67 | 0.00 | 0.00 | 0.00 | - | 313 | 4,311 | 1.56% |
| AI240920C00030000 | 2024-06-03 3:21PM EDT | 2024-09-20 | 3.96 | 0.00 | 0.00 | 0.00 | - | 208 | 986 | 0.78% |
| AI241018C00030000 | 2024-06-03 1:23PM EDT | 2024-10-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 35 | 368 | 0.78% |
| AI241220C00030000 | 2024-06-03 2:31PM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 42 | 605 | 0.78% |
| AI250117C00030000 | 2024-06-03 3:28PM EDT | 2025-01-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 331 | 4,916 | 0.78% |
| AI260116C00030000 | 2024-06-03 3:45PM EDT | 2026-01-16 | 9.23 | 0.00 | 0.00 | 0.00 | - | 48 | 1,931 | 0.39% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240607P00030000 | 2024-06-03 3:56PM EDT | 2024-06-07 | 1.07 | 0.00 | 0.00 | 0.00 | - | 896 | 710 | 0.00% |
| AI240614P00030000 | 2024-06-03 3:53PM EDT | 2024-06-14 | 1.45 | 0.00 | 0.00 | 0.00 | - | 187 | 198 | 0.00% |
| AI240621P00030000 | 2024-06-03 3:08PM EDT | 2024-06-21 | 1.61 | 0.00 | 0.00 | 0.00 | - | 213 | 9,348 | 0.00% |
| AI240628P00030000 | 2024-06-03 2:47PM EDT | 2024-06-28 | 1.87 | 0.00 | 0.00 | 0.00 | - | 79 | 78 | 0.00% |
| AI240705P00030000 | 2024-06-03 12:49PM EDT | 2024-07-05 | 2.01 | 0.00 | 0.00 | 0.00 | - | 22 | 41 | 0.00% |
| AI240712P00030000 | 2024-06-03 1:03PM EDT | 2024-07-12 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| AI240719P00030000 | 2024-06-03 1:44PM EDT | 2024-07-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 124 | 3,639 | 0.00% |
| AI240816P00030000 | 2024-06-03 3:08PM EDT | 2024-08-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 33 | 3,060 | 0.00% |
| AI240920P00030000 | 2024-06-03 2:38PM EDT | 2024-09-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 890 | 0.00% |
| AI241018P00030000 | 2024-06-03 10:17AM EDT | 2024-10-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 34 | 570 | 0.00% |
| AI241220P00030000 | 2024-06-03 1:23PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 0.00% |
| AI250117P00030000 | 2024-06-03 1:26PM EDT | 2025-01-17 | 6.02 | 0.00 | 0.00 | 0.00 | - | 12 | 5,082 | 0.00% |
| AI260116P00030000 | 2024-05-31 3:57PM EDT | 2026-01-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 9 | 1,196 | 0.00% |
© 2024 Yahoo. All rights reserved.