C3.ai, Inc. (AI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:27.50
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240419C00027500 | 2024-04-18 11:09AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,326 | 200.00% |
| AI240517C00027500 | 2024-04-19 11:23AM EDT | 2024-05-17 | 0.20 | 0.19 | 0.20 | +0.02 | +11.76% | 106 | 6,589 | 69.92% |
| AI240621C00027500 | 2024-04-19 11:17AM EDT | 2024-06-21 | 0.82 | 0.82 | 0.85 | 0.00 | - | 104 | 3,283 | 75.10% |
| AI240719C00027500 | 2024-04-19 10:15AM EDT | 2024-07-19 | 1.10 | 1.08 | 1.10 | +0.02 | +1.85% | 35 | 1,559 | 69.97% |
| AI240816C00027500 | 2024-04-19 9:46AM EDT | 2024-08-16 | 1.39 | 1.36 | 1.39 | +0.01 | +0.72% | 17 | 2,933 | 68.07% |
| AI240920C00027500 | 2024-04-19 11:00AM EDT | 2024-09-20 | 1.95 | 1.91 | 1.95 | +0.05 | +2.63% | 15 | 328 | 70.92% |
| AI241018C00027500 | 2024-04-19 10:53AM EDT | 2024-10-18 | 2.20 | 2.15 | 2.20 | +0.05 | +2.33% | 14 | 205 | 69.58% |
| AI241220C00027500 | 2024-04-19 10:37AM EDT | 2024-12-20 | 2.96 | 2.84 | 2.89 | +0.28 | +10.45% | 2 | 372 | 70.29% |
| AI250117C00027500 | 2024-04-18 10:19AM EDT | 2025-01-17 | 3.05 | 3.00 | 3.10 | +0.10 | +3.39% | 2 | 492 | 69.17% |
| AI260116C00027500 | 2024-04-19 10:20AM EDT | 2026-01-16 | 5.28 | 4.30 | 5.35 | +0.18 | +3.53% | 1 | 373 | 61.32% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240419P00027500 | 2024-04-19 10:43AM EDT | 2024-04-19 | 6.35 | 6.50 | 6.65 | -0.25 | -3.79% | 63 | 182 | 360.94% |
| AI240517P00027500 | 2024-04-18 12:37PM EDT | 2024-05-17 | 6.45 | 6.65 | 6.75 | +0.10 | +1.57% | 50 | 1,401 | 77.93% |
| AI240621P00027500 | 2024-04-19 11:19AM EDT | 2024-06-21 | 7.20 | 7.15 | 7.25 | +0.35 | +5.11% | 2 | 1,521 | 73.44% |
| AI240719P00027500 | 2024-04-18 12:45PM EDT | 2024-07-19 | 7.22 | 6.30 | 7.95 | 0.00 | - | 41 | 979 | 58.98% |
| AI240816P00027500 | 2024-04-17 2:44PM EDT | 2024-08-16 | 7.55 | 7.60 | 7.70 | 0.00 | - | 28 | 1,173 | 64.94% |
| AI240920P00027500 | 2024-04-16 2:18PM EDT | 2024-09-20 | 8.30 | 8.05 | 8.20 | 0.00 | - | 11 | 178 | 66.75% |
| AI241018P00027500 | 2024-04-12 11:18AM EDT | 2024-10-18 | 7.30 | 8.30 | 8.45 | 0.00 | - | 3 | 30 | 65.92% |
| AI241220P00027500 | 2024-04-16 3:35PM EDT | 2024-12-20 | 9.25 | 8.90 | 9.05 | 0.00 | - | 4 | 52 | 65.89% |
| AI250117P00027500 | 2024-04-18 12:46PM EDT | 2025-01-17 | 8.94 | 9.05 | 9.20 | 0.00 | - | 10 | 591 | 64.53% |
| AI260116P00027500 | 2024-04-17 10:20AM EDT | 2026-01-16 | 11.34 | 11.15 | 11.45 | 0.00 | - | 3 | 161 | 61.94% |
© 2024 Yahoo. All rights reserved.