C3.ai, Inc. (AI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00022500 | 2024-05-10 3:49PM EDT | 2024-05-10 | 1.36 | 1.15 | 1.63 | -0.51 | -27.27% | 49 | 470 | 151.95% |
| AI240517C00022500 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.47 | 1.49 | 1.56 | -0.46 | -23.83% | 68 | 8,868 | 46.68% |
| AI240621C00022500 | 2024-05-10 3:11PM EDT | 2024-06-21 | 3.10 | 3.10 | 3.15 | -0.40 | -11.43% | 88 | 4,933 | 74.71% |
| AI240719C00022500 | 2024-05-10 2:19PM EDT | 2024-07-19 | 3.60 | 3.50 | 3.60 | -0.30 | -7.69% | 3 | 5,344 | 68.90% |
| AI240816C00022500 | 2024-05-10 3:54PM EDT | 2024-08-16 | 3.90 | 3.90 | 4.00 | -0.45 | -10.34% | 4 | 1,223 | 66.89% |
| AI240920C00022500 | 2024-05-09 2:53PM EDT | 2024-09-20 | 4.85 | 4.55 | 4.75 | -0.15 | -3.00% | 1 | 308 | 70.39% |
| AI241018C00022500 | 2024-05-10 3:44PM EDT | 2024-10-18 | 4.90 | 3.80 | 4.95 | -0.35 | -6.67% | 113 | 625 | 59.40% |
| AI241220C00022500 | 2024-05-06 10:09AM EDT | 2024-12-20 | 6.30 | 5.60 | 5.80 | 0.00 | - | 1 | 208 | 69.34% |
| AI250117C00022500 | 2024-05-10 1:00PM EDT | 2025-01-17 | 5.80 | 5.60 | 5.95 | -0.26 | -4.29% | 53 | 1,609 | 66.38% |
| AI260116C00022500 | 2024-05-10 2:15PM EDT | 2026-01-16 | 8.40 | 7.40 | 8.80 | -0.30 | -3.45% | 41 | 166 | 63.11% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00022500 | 2024-05-10 12:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 592 | 56.25% |
| AI240517P00022500 | 2024-05-10 3:37PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 191 | 11,648 | 41.02% |
| AI240524P00022500 | 2024-05-10 2:40PM EDT | 2024-05-24 | 0.32 | 0.28 | 0.38 | 0.00 | - | 324 | 401 | 48.63% |
| AI240621P00022500 | 2024-05-10 3:29PM EDT | 2024-06-21 | 1.65 | 1.62 | 1.66 | +0.08 | +5.10% | 256 | 2,481 | 71.58% |
| AI240719P00022500 | 2024-05-10 12:35PM EDT | 2024-07-19 | 2.05 | 1.97 | 2.01 | +0.14 | +7.33% | 58 | 3,153 | 64.60% |
| AI240816P00022500 | 2024-05-10 11:30AM EDT | 2024-08-16 | 2.44 | 2.32 | 2.38 | +0.18 | +7.96% | 4 | 1,336 | 62.40% |
| AI240920P00022500 | 2024-05-10 3:57PM EDT | 2024-09-20 | 2.97 | 2.97 | 3.05 | +0.04 | +1.37% | 50 | 509 | 65.80% |
| AI241018P00022500 | 2024-05-10 2:22PM EDT | 2024-10-18 | 3.25 | 3.20 | 3.30 | +0.09 | +2.85% | 3 | 91 | 63.87% |
| AI241220P00022500 | 2024-05-10 2:44PM EDT | 2024-12-20 | 4.00 | 3.95 | 4.05 | +0.16 | +4.17% | 9 | 935 | 64.89% |
| AI250117P00022500 | 2024-05-07 3:58PM EDT | 2025-01-17 | 3.97 | 4.10 | 4.20 | 0.00 | - | 45 | 2,502 | 63.23% |
| AI260116P00022500 | 2024-05-09 9:39AM EDT | 2026-01-16 | 6.60 | 6.40 | 6.75 | 0.00 | - | 1 | 327 | 61.91% |
© 2024 Yahoo. All rights reserved.