C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI230929C00034000 | 2023-09-25 1:49PM EDT | 2023-09-29 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 407 | 137.50% |
| AI231006C00034000 | 2023-09-25 12:35PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 7 | 115 | 89.06% |
| AI231013C00034000 | 2023-09-25 1:03PM EDT | 2023-10-13 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 150 | 80 | 77.34% |
| AI231020C00034000 | 2023-09-22 12:15PM EDT | 2023-10-20 | 0.11 | 0.07 | 0.09 | 0.00 | - | - | 74 | 71.48% |
| AI231027C00034000 | 2023-09-25 3:37PM EDT | 2023-10-27 | 0.12 | 0.11 | 0.15 | -0.09 | -42.86% | 16 | 111 | 69.34% |
| AI231103C00034000 | 2023-09-25 3:35PM EDT | 2023-11-03 | 0.19 | 0.16 | 0.20 | +0.19 | - | 1 | 0 | 67.38% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI230929P00034000 | 2023-09-25 3:16PM EDT | 2023-09-29 | 9.72 | 9.50 | 9.80 | +0.19 | +1.99% | 2 | 91 | 143.75% |
| AI231006P00034000 | 2023-09-25 3:16PM EDT | 2023-10-06 | 9.76 | 9.55 | 9.80 | +1.71 | +21.24% | 2 | 57 | 97.66% |
| AI231013P00034000 | 2023-09-19 11:10AM EDT | 2023-10-13 | 7.65 | 9.55 | 9.90 | 0.00 | - | 2 | 8 | 86.91% |
| AI231020P00034000 | 2023-09-22 9:30AM EDT | 2023-10-20 | 8.25 | 9.60 | 10.00 | 0.00 | - | - | 24 | 83.20% |
| AI231027P00034000 | 2023-09-22 2:46PM EDT | 2023-10-27 | 9.72 | 9.65 | 10.05 | 0.00 | - | 1 | 15 | 77.93% |
| AI231103P00034000 | 2023-09-25 11:21AM EDT | 2023-11-03 | 9.90 | 9.75 | 10.15 | +9.90 | - | 1 | 0 | 77.54% |
© 2023 Yahoo. All rights reserved.
