C3.ai, Inc. (AI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00045000 | 2024-05-17 12:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 738 | 362.50% |
| AI240621C00045000 | 2024-05-17 10:22AM EDT | 2024-06-21 | 0.22 | 0.16 | 0.19 | 0.00 | - | 5 | 825 | 97.85% |
| AI240719C00045000 | 2024-05-16 9:31AM EDT | 2024-07-19 | 0.30 | 0.21 | 0.31 | +0.01 | +3.45% | 4 | 963 | 79.39% |
| AI240816C00045000 | 2024-05-16 11:32AM EDT | 2024-08-16 | 0.49 | 0.44 | 0.49 | 0.00 | - | 6 | 651 | 75.49% |
| AI240920C00045000 | 2024-05-15 1:19PM EDT | 2024-09-20 | 0.93 | 0.83 | 0.90 | 0.00 | - | 1 | 192 | 75.88% |
| AI241018C00045000 | 2024-05-16 11:30AM EDT | 2024-10-18 | 1.10 | 1.02 | 1.32 | 0.00 | - | 2 | 101 | 75.39% |
| AI241220C00045000 | 2024-05-17 12:12PM EDT | 2024-12-20 | 1.81 | 1.68 | 1.82 | +0.07 | +4.02% | 26 | 208 | 73.00% |
| AI250117C00045000 | 2024-05-16 3:08PM EDT | 2025-01-17 | 1.97 | 1.90 | 2.04 | 0.00 | - | 107 | 1,464 | 71.83% |
| AI260116C00045000 | 2024-05-16 10:07AM EDT | 2026-01-16 | 4.58 | 4.40 | 5.00 | 0.00 | - | 1 | 355 | 67.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00045000 | 2024-05-13 9:45AM EDT | 2024-05-17 | 20.45 | 18.05 | 19.25 | 0.00 | - | 5 | 4 | 462.50% |
| AI240621P00045000 | 2024-05-16 9:58AM EDT | 2024-06-21 | 19.03 | 18.55 | 19.05 | +0.04 | +0.21% | 4 | 17 | 99.41% |
| AI240719P00045000 | 2024-03-26 12:13PM EDT | 2024-07-19 | 17.96 | 22.40 | 23.95 | 0.00 | - | 3 | 3 | 204.64% |
| AI240816P00045000 | 2024-03-04 10:37AM EDT | 2024-08-16 | 12.50 | 18.60 | 21.10 | 0.00 | - | 1 | 44 | 99.76% |
| AI240920P00045000 | 2024-03-04 10:48AM EDT | 2024-09-20 | 14.50 | 20.40 | 20.75 | 0.00 | - | 6 | 49 | 99.90% |
| AI241018P00045000 | 2024-03-04 10:49AM EDT | 2024-10-18 | 14.80 | 20.50 | 20.90 | 0.00 | - | 2 | 27 | 92.63% |
| AI241220P00045000 | 2024-03-19 10:33AM EDT | 2024-12-20 | 19.98 | 24.20 | 25.75 | 0.00 | - | 3 | 2 | 133.15% |
| AI250117P00045000 | 2024-05-15 11:56AM EDT | 2025-01-17 | 20.15 | 18.80 | 20.95 | 0.00 | - | 1 | 1,885 | 61.43% |
| AI260116P00045000 | 2024-04-15 1:10PM EDT | 2026-01-16 | 25.60 | 20.50 | 22.45 | 0.00 | - | 10 | 9 | 53.20% |
© 2024 Yahoo. All rights reserved.