C3.ai, Inc. (AI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426C00040000 | 2024-04-15 1:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,739 | 425.00% |
| AI240503C00040000 | 2024-04-10 3:29PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.48 | 0.00 | - | 1 | 4 | 239.45% |
| AI240517C00040000 | 2024-04-26 1:36PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 52 | 3,609 | 96.88% |
| AI240621C00040000 | 2024-04-26 1:09PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.24 | -0.01 | -4.35% | 15 | 3,769 | 88.48% |
| AI240719C00040000 | 2024-04-26 1:28PM EDT | 2024-07-19 | 0.30 | 0.28 | 0.31 | +0.02 | +7.14% | 18 | 1,009 | 76.86% |
| AI240816C00040000 | 2024-04-24 9:35AM EDT | 2024-08-16 | 0.40 | 0.39 | 0.42 | 0.00 | - | 1 | 289 | 71.68% |
| AI240920C00040000 | 2024-04-26 1:19PM EDT | 2024-09-20 | 0.73 | 0.70 | 0.73 | +0.05 | +7.35% | 2 | 1,165 | 72.66% |
| AI241018C00040000 | 2024-04-26 1:14PM EDT | 2024-10-18 | 0.89 | 0.86 | 0.89 | +0.09 | +11.25% | 3 | 177 | 70.65% |
| AI241220C00040000 | 2024-04-26 1:22PM EDT | 2024-12-20 | 1.43 | 1.38 | 1.43 | +0.15 | +11.72% | 11 | 492 | 70.70% |
| AI250117C00040000 | 2024-04-26 1:25PM EDT | 2025-01-17 | 1.62 | 1.55 | 1.60 | +0.13 | +8.72% | 4 | 3,255 | 69.68% |
| AI260116C00040000 | 2024-04-25 11:21AM EDT | 2026-01-16 | 3.80 | 3.70 | 4.05 | +0.22 | +6.15% | 1 | 1,321 | 66.63% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00040000 | 2024-04-25 3:11PM EDT | 2024-04-26 | 17.90 | 17.30 | 18.25 | 0.00 | - | 1 | 1 | 751.56% |
| AI240517P00040000 | 2024-04-10 3:00PM EDT | 2024-05-17 | 16.35 | 17.30 | 17.40 | 0.00 | - | 3,570 | 0 | 87.50% |
| AI240621P00040000 | 2024-04-12 12:00PM EDT | 2024-06-21 | 17.20 | 17.30 | 17.50 | 0.00 | - | 5 | 202 | 54.69% |
| AI240719P00040000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 17.72 | 17.35 | 17.95 | 0.00 | - | 7 | 301 | 74.71% |
| AI240816P00040000 | 2024-04-12 2:48PM EDT | 2024-08-16 | 17.93 | 17.40 | 17.55 | 0.00 | - | 1 | 54 | 52.54% |
| AI240920P00040000 | 2024-04-12 2:48PM EDT | 2024-09-20 | 18.12 | 17.60 | 17.90 | 0.00 | - | 1 | 30 | 60.89% |
| AI241018P00040000 | 2024-03-06 4:46PM EDT | 2024-10-18 | 12.50 | 15.20 | 17.80 | 0.00 | - | 11 | 19 | 57.62% |
| AI241220P00040000 | 2024-04-16 10:10AM EDT | 2024-12-20 | 19.90 | 18.05 | 20.00 | 0.00 | - | 1 | 44 | 74.68% |
| AI250117P00040000 | 2024-04-25 12:26PM EDT | 2025-01-17 | 18.95 | 18.20 | 18.40 | 0.00 | - | 1 | 576 | 58.06% |
| AI260116P00040000 | 2024-04-10 1:10PM EDT | 2026-01-16 | 20.00 | 19.75 | 20.80 | 0.00 | - | 3 | 84 | 57.96% |
© 2024 Yahoo. All rights reserved.