NYSE - Delayed Quote • USD
C3.ai, Inc. (AI)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426C00022500 | 4/22/2024 7:56 PM | 2024-04-26 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1,148 | 0 | 12.50% |
| AI240503C00022500 | 4/22/2024 7:59 PM | 2024-05-03 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 131 | 0 | 6.25% |
| AI240517C00022500 | 4/22/2024 7:56 PM | 2024-05-17 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 662 | 0 | 6.25% |
| AI240621C00022500 | 4/22/2024 7:58 PM | 2024-06-21 | 2.22 | 0.00 | 0.00 | 0.00 | 0.00% | 897 | 0 | 3.13% |
| AI240719C00022500 | 4/22/2024 7:42 PM | 2024-07-19 | 2.57 | 0.00 | 0.00 | 0.00 | 0.00% | 596 | 0 | 3.13% |
| AI240816C00022500 | 4/22/2024 7:03 PM | 2024-08-16 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 134 | 0 | 1.56% |
| AI240920C00022500 | 4/22/2024 5:49 PM | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 1.56% |
| AI241018C00022500 | 4/22/2024 6:13 PM | 2024-10-18 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 164 | 0 | 1.56% |
| AI241220C00022500 | 4/22/2024 4:26 PM | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 1.56% |
| AI250117C00022500 | 4/22/2024 5:50 PM | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 1.56% |
| AI260116C00022500 | 4/22/2024 5:39 PM | 2026-01-16 | 6.65 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.78% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00022500 | 4/22/2024 7:49 PM | 2024-04-26 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 0.00% |
| AI240503P00022500 | 4/22/2024 5:43 PM | 2024-05-03 | 1.39 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AI240517P00022500 | 4/22/2024 7:51 PM | 2024-05-17 | 1.79 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| AI240621P00022500 | 4/22/2024 7:50 PM | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| AI240719P00022500 | 4/22/2024 6:58 PM | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| AI240816P00022500 | 4/22/2024 1:32 PM | 2024-08-16 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AI240920P00022500 | 4/22/2024 7:59 PM | 2024-09-20 | 4.15 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| AI241018P00022500 | 4/19/2024 5:05 PM | 2024-10-18 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AI241220P00022500 | 4/22/2024 4:00 PM | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AI250117P00022500 | 4/22/2024 2:05 PM | 2025-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AI260116P00022500 | 4/19/2024 7:16 PM | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
SOUN SoundHound AI, Inc.
3.7800
+6.48%
SNOW Snowflake Inc.
147.21
+1.21%
MSTR MicroStrategy Incorporated
1,324.01
+12.77%
SHOP Shopify Inc.
70.55
+1.26%
CRM Salesforce, Inc.
273.81
+1.27%
U Unity Software Inc.
22.89
0.00%
UBER Uber Technologies, Inc.
68.98
-0.32%
ZM Zoom Video Communications, Inc.
59.54
+0.15%
CXAI CXApp Inc.
3.6200
+4.02%
TTD The Trade Desk, Inc.
77.84
+0.70%