C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00017500 | 2024-04-24 11:51AM EDT | 2024-05-03 | 4.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AI240517C00017500 | 2024-04-23 9:30AM EDT | 2024-05-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI240621C00017500 | 2024-04-24 3:28PM EDT | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AI240719C00017500 | 2024-04-23 11:23AM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AI240816C00017500 | 2024-04-23 10:30AM EDT | 2024-08-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240920C00017500 | 2024-04-23 9:52AM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI241018C00017500 | 2024-04-19 9:39AM EDT | 2024-10-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241220C00017500 | 2024-04-22 12:28PM EDT | 2024-12-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI250117C00017500 | 2024-04-24 2:55PM EDT | 2025-01-17 | 7.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI260116C00017500 | 2024-04-22 1:38PM EDT | 2026-01-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00017500 | 2024-04-22 10:54AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240503P00017500 | 2024-04-23 2:32PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AI240517P00017500 | 2024-04-24 3:46PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AI240621P00017500 | 2024-04-24 3:10PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AI240719P00017500 | 2024-04-24 3:02PM EDT | 2024-07-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AI240816P00017500 | 2024-04-23 3:47PM EDT | 2024-08-16 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AI240920P00017500 | 2024-04-24 1:03PM EDT | 2024-09-20 | 1.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AI241018P00017500 | 2024-04-23 2:46PM EDT | 2024-10-18 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AI241220P00017500 | 2024-04-23 2:53PM EDT | 2024-12-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AI250117P00017500 | 2024-04-23 2:03PM EDT | 2025-01-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| AI260116P00017500 | 2024-04-24 9:30AM EDT | 2026-01-16 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.