C3.ai, Inc. (AI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240719C00047500 | 2024-06-20 3:54PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 616 | 84.38% |
| AI240816C00047500 | 2024-06-28 3:25PM EDT | 2024-08-16 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 4 | 773 | 62.89% |
| AI240920C00047500 | 2024-06-28 12:19PM EDT | 2024-09-20 | 0.29 | 0.05 | 0.30 | +0.02 | +7.41% | 1 | 234 | 59.77% |
| AI241018C00047500 | 2024-06-25 2:34PM EDT | 2024-10-18 | 0.34 | 0.26 | 0.61 | 0.00 | - | 5 | 385 | 62.70% |
| AI241220C00047500 | 2024-06-21 10:06AM EDT | 2024-12-20 | 0.81 | 0.80 | 1.08 | 0.00 | - | 10 | 510 | 61.62% |
| AI250117C00047500 | 2024-06-28 10:14AM EDT | 2025-01-17 | 1.21 | 1.14 | 1.22 | +0.13 | +12.04% | 5 | 652 | 61.38% |
| AI260116C00047500 | 2024-06-24 2:10PM EDT | 2026-01-16 | 2.15 | 3.85 | 4.75 | -2.35 | -52.22% | 1 | 363 | 61.73% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240719P00047500 | 2024-06-20 9:38AM EDT | 2024-07-19 | 19.30 | 17.30 | 20.75 | 0.00 | - | 1 | 0 | 151.76% |
| AI240816P00047500 | 2024-05-23 9:36AM EDT | 2024-08-16 | 22.75 | 19.80 | 21.10 | 0.00 | - | 4 | 0 | 148.97% |
| AI240920P00047500 | 2024-06-14 10:30AM EDT | 2024-09-20 | 18.10 | 17.40 | 18.80 | 0.00 | - | 6 | 31 | 64.65% |
| AI241018P00047500 | 2024-03-08 3:09PM EDT | 2024-10-18 | 18.95 | 22.00 | 23.25 | 0.00 | - | 2 | 3 | 135.94% |
| AI241220P00047500 | 2024-03-27 11:23AM EDT | 2024-12-20 | 22.44 | 24.55 | 26.75 | 0.00 | - | 2 | 2 | 146.95% |
| AI250117P00047500 | 2024-06-28 1:14PM EDT | 2025-01-17 | 19.20 | 17.15 | 19.25 | -0.70 | -3.52% | 6 | 67 | 52.78% |
| AI260116P00047500 | 2024-03-01 10:34AM EDT | 2026-01-16 | 21.90 | 24.65 | 25.15 | 0.00 | - | 34 | 27 | 76.28% |
© 2024 Yahoo. All rights reserved.