C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621C00042500 | 2024-05-31 1:57PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 1,017 | 80.08% |
| AI240719C00042500 | 2024-06-03 3:02PM EDT | 2024-07-19 | 0.17 | 0.14 | 0.17 | 0.00 | - | 23 | 2,843 | 62.11% |
| AI240816C00042500 | 2024-06-03 2:12PM EDT | 2024-08-16 | 0.36 | 0.37 | 0.49 | -0.03 | -7.69% | 208 | 311 | 61.82% |
| AI240920C00042500 | 2024-06-03 1:35PM EDT | 2024-09-20 | 0.98 | 0.89 | 1.06 | -0.02 | -2.00% | 3 | 353 | 64.99% |
| AI241018C00042500 | 2024-05-30 3:24PM EDT | 2024-10-18 | 1.41 | 1.17 | 1.48 | 0.00 | - | 17 | 165 | 64.60% |
| AI241220C00042500 | 2024-06-03 2:18PM EDT | 2024-12-20 | 2.22 | 2.18 | 2.34 | -0.28 | -11.20% | 103 | 342 | 66.41% |
| AI250117C00042500 | 2024-06-03 10:12AM EDT | 2025-01-17 | 3.00 | 2.35 | 2.68 | +0.25 | +9.09% | 3 | 1,026 | 65.26% |
| AI260116C00042500 | 2024-05-31 10:38AM EDT | 2026-01-16 | 6.50 | 6.00 | 7.35 | 0.00 | - | 2 | 668 | 69.04% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00042500 | 2024-04-10 3:58PM EDT | 2024-06-21 | 18.95 | 18.20 | 20.25 | 0.00 | - | 9 | 4 | 377.25% |
| AI240719P00042500 | 2024-05-30 9:31AM EDT | 2024-07-19 | 15.45 | 12.25 | 13.30 | 0.00 | - | 3 | 2,452 | 69.34% |
| AI240816P00042500 | 2024-05-30 11:46AM EDT | 2024-08-16 | 14.48 | 13.10 | 13.45 | 0.00 | - | 15 | 64 | 53.42% |
| AI240920P00042500 | 2024-05-31 2:13PM EDT | 2024-09-20 | 14.06 | 13.10 | 13.85 | +0.06 | +0.43% | 1 | 17 | 51.12% |
| AI241018P00042500 | 2024-05-31 11:27AM EDT | 2024-10-18 | 14.15 | 13.35 | 14.30 | 0.00 | - | 1 | 29 | 54.05% |
| AI241220P00042500 | 2024-04-15 3:57PM EDT | 2024-12-20 | 22.13 | 16.30 | 17.60 | 0.00 | - | - | 9 | 86.77% |
| AI250117P00042500 | 2024-05-31 2:27PM EDT | 2025-01-17 | 15.18 | 14.75 | 15.85 | 0.00 | - | 10 | 151 | 62.23% |
| AI260116P00042500 | 2024-03-05 11:53AM EDT | 2026-01-16 | 19.13 | 21.20 | 21.85 | 0.00 | - | 1 | 54 | 81.25% |
© 2024 Yahoo. All rights reserved.