C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426C00045000 | 2024-04-09 1:01PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 119 | 209.38% |
| AI240517C00045000 | 2024-04-19 10:37AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.07 | 0.00 | - | 51 | 746 | 122.66% |
| AI240621C00045000 | 2024-04-18 9:47AM EDT | 2024-06-21 | 0.09 | 0.11 | 0.13 | 0.00 | - | 11 | 817 | 96.29% |
| AI240719C00045000 | 2024-04-17 1:30PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.17 | +0.03 | +20.00% | 1 | 955 | 84.18% |
| AI240816C00045000 | 2024-04-15 1:31PM EDT | 2024-08-16 | 0.25 | 0.19 | 0.22 | 0.00 | - | 9 | 257 | 76.95% |
| AI240920C00045000 | 2024-04-18 10:32AM EDT | 2024-09-20 | 0.38 | 0.36 | 0.38 | 0.00 | - | 1 | 90 | 76.17% |
| AI241018C00045000 | 2024-04-15 3:59PM EDT | 2024-10-18 | 0.52 | 0.27 | 0.49 | 0.00 | - | 5 | 101 | 70.41% |
| AI241220C00045000 | 2024-04-18 10:34AM EDT | 2024-12-20 | 0.87 | 0.82 | 0.85 | 0.00 | - | 2 | 174 | 73.54% |
| AI250117C00045000 | 2024-04-19 3:24PM EDT | 2025-01-17 | 0.93 | 0.92 | 0.97 | -0.05 | -5.10% | 19 | 1,406 | 72.12% |
| AI260116C00045000 | 2024-04-18 10:55AM EDT | 2026-01-16 | 2.80 | 2.59 | 2.74 | 0.00 | - | 13 | 231 | 66.92% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00045000 | 2024-04-04 3:01PM EDT | 2024-05-17 | 20.00 | 24.20 | 24.95 | 0.00 | - | 10 | 0 | 170.31% |
| AI240621P00045000 | 2024-04-04 2:51PM EDT | 2024-06-21 | 19.95 | 23.55 | 26.00 | 0.00 | - | 18 | 0 | 127.15% |
| AI240719P00045000 | 2024-03-26 12:13PM EDT | 2024-07-19 | 17.96 | 23.20 | 24.50 | 0.00 | - | 3 | 3 | 89.26% |
| AI240816P00045000 | 2024-03-04 10:37AM EDT | 2024-08-16 | 12.50 | 18.60 | 21.10 | 0.00 | - | 1 | 44 | 0.00% |
| AI240920P00045000 | 2024-03-04 10:48AM EDT | 2024-09-20 | 14.50 | 20.40 | 20.75 | 0.00 | - | 6 | 49 | 0.00% |
| AI241018P00045000 | 2024-03-04 10:49AM EDT | 2024-10-18 | 14.80 | 20.50 | 20.90 | 0.00 | - | 2 | 27 | 0.00% |
| AI241220P00045000 | 2024-03-19 10:33AM EDT | 2024-12-20 | 19.98 | 24.20 | 25.75 | 0.00 | - | 3 | 2 | 70.12% |
| AI250117P00045000 | 2024-04-19 1:09PM EDT | 2025-01-17 | 24.32 | 24.25 | 24.70 | -0.46 | -1.86% | 13 | 1,885 | 50.49% |
| AI260116P00045000 | 2024-04-15 1:10PM EDT | 2026-01-16 | 25.60 | 24.85 | 26.65 | 0.00 | - | 10 | 9 | 54.08% |
© 2024 Yahoo. All rights reserved.