NYSE - Delayed Quote • USD
C3.ai, Inc. (AI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00012500 | 4/22/2024 4:15 PM | 2024-05-17 | 8.80 | 8.85 | 11.00 | 0.00 | 0.00% | 2 | 21 | 128.13% |
| AI240621C00012500 | 4/24/2024 7:37 PM | 2024-06-21 | 9.98 | 8.95 | 10.55 | -0.22 | -2.16% | 2 | 36 | 139.94% |
| AI240719C00012500 | 2/29/2024 6:43 PM | 2024-07-19 | 24.35 | 14.40 | 15.65 | 0.00 | 0.00% | 3 | 2 | 309.47% |
| AI240816C00012500 | 4/19/2024 6:05 PM | 2024-08-16 | 8.70 | 10.00 | 10.70 | 0.00 | 0.00% | 1 | 2 | 89.65% |
| AI240920C00012500 | 4/23/2024 5:55 PM | 2024-09-20 | 10.25 | 9.55 | 11.40 | -0.22 | -2.10% | 1 | 28 | 84.08% |
| AI241220C00012500 | 4/19/2024 5:37 PM | 2024-12-20 | 9.54 | 9.60 | 12.65 | 0.00 | 0.00% | 1 | 12 | 86.04% |
| AI250117C00012500 | 4/23/2024 4:54 PM | 2025-01-17 | 10.75 | 9.75 | 11.65 | 0.00 | 0.00% | 6 | 196 | 69.63% |
| AI260116C00012500 | 4/23/2024 3:00 PM | 2026-01-16 | 11.80 | 11.50 | 12.00 | 0.00 | 0.00% | 23 | 370 | 63.23% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00012500 | 4/22/2024 6:04 PM | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 444 | 100.00% |
| AI240621P00012500 | 4/23/2024 2:39 PM | 2024-06-21 | 0.09 | 0.08 | 0.11 | 0.00 | 0.00% | 10 | 171 | 84.38% |
| AI240719P00012500 | 4/18/2024 4:32 PM | 2024-07-19 | 0.23 | 0.14 | 0.17 | 0.00 | 0.00% | 36 | 391 | 76.56% |
| AI240816P00012500 | 4/23/2024 2:13 PM | 2024-08-16 | 0.21 | 0.21 | 0.24 | 0.00 | 0.00% | 1 | 17 | 72.36% |
| AI240920P00012500 | 4/24/2024 5:57 PM | 2024-09-20 | 0.39 | 0.37 | 0.40 | 0.01 | 2.63% | 3 | 409 | 72.75% |
| AI241018P00012500 | 4/24/2024 4:08 PM | 2024-10-18 | 0.48 | 0.45 | 0.47 | 0.01 | 2.13% | 24 | 19 | 70.22% |
| AI241220P00012500 | 4/24/2024 5:57 PM | 2024-12-20 | 0.75 | 0.73 | 0.76 | -0.02 | -2.60% | 3 | 513 | 70.31% |
| AI250117P00012500 | 4/23/2024 1:54 PM | 2025-01-17 | 0.82 | 0.82 | 0.85 | 0.00 | 0.00% | 1 | 1,529 | 69.24% |
| AI260116P00012500 | 4/24/2024 6:57 PM | 2026-01-16 | 2.15 | 2.08 | 2.19 | 0.05 | 2.38% | 4 | 499 | 66.97% |
Related Tickers
SOUN SoundHound AI, Inc.
4.0100
-3.84%
SNOW Snowflake Inc.
154.99
+2.53%
MSTR MicroStrategy Incorporated
1,265.67
-5.45%
SHOP Shopify Inc.
72.26
-2.36%
U Unity Software Inc.
23.57
+2.03%
CRM Salesforce, Inc.
276.19
-0.18%
MTTR Matterport, Inc.
4.6400
+0.87%
UBER Uber Technologies, Inc.
69.36
-2.03%
CXAI CXApp Inc.
3.4800
-1.14%
ZM Zoom Video Communications, Inc.
61.65
+0.05%