C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI230929C00024000 | 2023-09-25 3:59PM EDT | 2023-09-29 | 0.92 | 0.91 | 0.94 | -0.27 | -22.69% | 432 | 154 | 71.88% |
| AI231006C00024000 | 2023-09-25 3:59PM EDT | 2023-10-06 | 1.29 | 1.26 | 1.37 | -0.26 | -16.77% | 151 | 30 | 66.89% |
| AI231013C00024000 | 2023-09-25 3:15PM EDT | 2023-10-13 | 1.55 | 1.51 | 1.65 | -0.32 | -17.11% | 153 | 6 | 64.80% |
| AI231020C00024000 | 2023-09-25 12:04PM EDT | 2023-10-20 | 1.72 | 1.76 | 1.88 | -0.23 | -11.79% | 26 | 3 | 64.55% |
| AI231027C00024000 | 2023-09-25 10:01AM EDT | 2023-10-27 | 2.25 | 1.96 | 2.13 | +0.03 | +1.35% | 22 | 46 | 64.99% |
| AI231103C00024000 | 2023-09-25 10:19AM EDT | 2023-11-03 | 2.13 | 2.14 | 2.32 | -0.22 | -9.36% | 1 | 7 | 64.80% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI230929P00024000 | 2023-09-25 3:59PM EDT | 2023-09-29 | 0.58 | 0.56 | 0.60 | -0.10 | -14.71% | 1,100 | 661 | 74.41% |
| AI231006P00024000 | 2023-09-25 3:46PM EDT | 2023-10-06 | 0.97 | 0.96 | 0.98 | -0.08 | -7.62% | 412 | 128 | 68.46% |
| AI231013P00024000 | 2023-09-25 3:56PM EDT | 2023-10-13 | 1.29 | 1.21 | 1.35 | +0.12 | +10.26% | 3,080 | 533 | 68.07% |
| AI231020P00024000 | 2023-09-25 3:13PM EDT | 2023-10-20 | 1.62 | 1.50 | 1.59 | +0.09 | +5.88% | 62 | 157 | 68.36% |
| AI231027P00024000 | 2023-09-25 1:32PM EDT | 2023-10-27 | 1.79 | 1.71 | 1.85 | +0.09 | +5.29% | 22 | 855 | 68.70% |
| AI231103P00024000 | 2023-09-25 2:18PM EDT | 2023-11-03 | 2.02 | 1.92 | 2.11 | +0.27 | +15.43% | 6 | 2 | 69.73% |
© 2023 Yahoo. All rights reserved.
