C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:32.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00032500 | 2024-04-23 3:44PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 3,003 | 25.00% |
| AI240621C00032500 | 2024-04-23 3:50PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| AI240719C00032500 | 2024-04-23 1:20PM EDT | 2024-07-19 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AI240816C00032500 | 2024-04-23 3:04PM EDT | 2024-08-16 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 12.50% |
| AI240920C00032500 | 2024-04-22 3:08PM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 326 | 12.50% |
| AI241018C00032500 | 2024-04-22 1:36PM EDT | 2024-10-18 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 12.50% |
| AI241220C00032500 | 2024-04-23 12:07PM EDT | 2024-12-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 202 | 1,227 | 12.50% |
| AI250117C00032500 | 2024-04-22 3:55PM EDT | 2025-01-17 | 2.27 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| AI260116C00032500 | 2024-04-23 3:49PM EDT | 2026-01-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 6.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00032500 | 2024-04-23 2:39PM EDT | 2024-05-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 495 | 0.00% |
| AI240621P00032500 | 2024-04-19 2:54PM EDT | 2024-06-21 | 12.04 | 0.00 | 0.00 | 0.00 | - | 79 | 243 | 0.00% |
| AI240719P00032500 | 2024-04-18 10:51AM EDT | 2024-07-19 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240816P00032500 | 2024-04-12 10:01AM EDT | 2024-08-16 | 10.46 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| AI240920P00032500 | 2024-04-18 10:01AM EDT | 2024-09-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| AI241018P00032500 | 2024-04-18 9:53AM EDT | 2024-10-18 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AI241220P00032500 | 2024-04-15 3:00PM EDT | 2024-12-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 0.00% |
| AI250117P00032500 | 2024-04-18 10:01AM EDT | 2025-01-17 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 539 | 0.00% |
| AI260116P00032500 | 2024-04-15 11:46AM EDT | 2026-01-16 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.