C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:15.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00015000 | 2024-04-23 9:31AM EDT | 2024-05-03 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| AI240517C00015000 | 2024-04-23 9:34AM EDT | 2024-05-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AI240531C00015000 | 2024-04-19 11:49AM EDT | 2024-05-31 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AI240621C00015000 | 2024-04-23 10:14AM EDT | 2024-06-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AI240719C00015000 | 2024-04-23 12:09PM EDT | 2024-07-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 0.00% |
| AI240816C00015000 | 2024-04-09 10:30AM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AI240920C00015000 | 2024-04-23 10:44AM EDT | 2024-09-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 0.00% |
| AI241018C00015000 | 2024-04-22 11:31AM EDT | 2024-10-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 60 | 119 | 0.00% |
| AI241220C00015000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 9.66 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AI250117C00015000 | 2024-04-24 3:39PM EDT | 2025-01-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 694 | 0.00% |
| AI260116C00015000 | 2024-04-23 9:57AM EDT | 2026-01-16 | 10.53 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00015000 | 2024-04-15 2:03PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AI240503P00015000 | 2024-04-15 12:50PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| AI240510P00015000 | 2024-04-23 10:58AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 50.00% |
| AI240517P00015000 | 2024-04-24 11:18AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 624 | 50.00% |
| AI240524P00015000 | 2024-04-24 9:42AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| AI240531P00015000 | 2024-04-24 3:00PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| AI240621P00015000 | 2024-04-24 12:12PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 1,552 | 25.00% |
| AI240719P00015000 | 2024-04-24 1:10PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 18 | 3,798 | 25.00% |
| AI240816P00015000 | 2024-04-22 11:30AM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 139 | 12.50% |
| AI240920P00015000 | 2024-04-22 3:20PM EDT | 2024-09-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 50 | 263 | 12.50% |
| AI241018P00015000 | 2024-04-24 3:47PM EDT | 2024-10-18 | 0.96 | 0.00 | 0.00 | 0.00 | - | 19 | 120 | 12.50% |
| AI241220P00015000 | 2024-04-24 1:02PM EDT | 2024-12-20 | 1.42 | 0.00 | 0.00 | 0.00 | - | 11 | 147 | 12.50% |
| AI250117P00015000 | 2024-04-24 11:43AM EDT | 2025-01-17 | 1.53 | 0.00 | 0.00 | 0.00 | - | 12 | 2,744 | 12.50% |
| AI260116P00015000 | 2024-04-24 1:31PM EDT | 2026-01-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 324 | 6.25% |
© 2024 Yahoo. All rights reserved.