C3.ai, Inc. (AI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:15.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI231020C00015000 | 2023-09-21 9:48AM EDT | 2023-10-20 | 10.25 | 10.25 | 10.35 | 0.00 | - | 2 | 48 | 0.00% |
| AI231117C00015000 | 2023-09-27 9:58AM EDT | 2023-11-17 | 9.60 | 10.25 | 10.40 | 0.00 | - | 4 | 5 | 67.19% |
| AI231215C00015000 | 2023-09-26 11:27AM EDT | 2023-12-15 | 9.00 | 10.30 | 10.45 | 0.00 | - | 49 | 202 | 62.89% |
| AI240119C00015000 | 2023-09-28 12:43PM EDT | 2024-01-19 | 10.60 | 10.40 | 10.55 | 0.00 | - | 1 | 846 | 55.08% |
| AI240419C00015000 | 2023-09-29 9:32AM EDT | 2024-04-19 | 11.75 | 10.80 | 11.10 | -3.10 | -20.88% | 1 | 24 | 62.31% |
| AI240719C00015000 | 2023-09-27 2:39PM EDT | 2024-07-19 | 11.80 | 11.20 | 11.55 | +1.05 | +9.77% | 10 | 832 | 62.45% |
| AI250117C00015000 | 2023-09-29 9:59AM EDT | 2025-01-17 | 12.60 | 12.05 | 12.35 | +0.69 | +5.79% | 1 | 498 | 62.84% |
| AI260116C00015000 | 2023-09-28 3:08PM EDT | 2026-01-16 | 13.20 | 13.10 | 13.35 | 0.00 | - | 1 | 34 | 58.98% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI231020P00015000 | 2023-09-28 3:02PM EDT | 2023-10-20 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 1,831 | 92.19% |
| AI231103P00015000 | 2023-09-28 1:05PM EDT | 2023-11-03 | 0.05 | 0.03 | 0.06 | +0.05 | - | 6 | - | 84.38% |
| AI231117P00015000 | 2023-09-29 1:39PM EDT | 2023-11-17 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 2 | 350 | 79.69% |
| AI231215P00015000 | 2023-09-28 3:08PM EDT | 2023-12-15 | 0.36 | 0.32 | 0.33 | 0.00 | - | 14 | 3,294 | 85.55% |
| AI240119P00015000 | 2023-09-29 1:15PM EDT | 2024-01-19 | 0.54 | 0.52 | 0.53 | -0.10 | -15.62% | 1,048 | 3,590 | 81.25% |
| AI240419P00015000 | 2023-09-28 10:00AM EDT | 2024-04-19 | 1.37 | 1.21 | 1.29 | 0.00 | - | 1 | 291 | 81.69% |
| AI240719P00015000 | 2023-09-27 1:59PM EDT | 2024-07-19 | 2.13 | 1.91 | 2.03 | 0.00 | - | 4 | 5,978 | 82.72% |
| AI250117P00015000 | 2023-09-28 12:37PM EDT | 2025-01-17 | 3.25 | 3.10 | 3.30 | 0.00 | - | 3 | 1,632 | 83.45% |
| AI260116P00015000 | 2023-09-29 9:34AM EDT | 2026-01-16 | 4.75 | 4.75 | 4.95 | -0.25 | -5.00% | 1 | 47 | 81.10% |
© 2023 Yahoo. All rights reserved.
