Singapore markets open in 3 hours 53 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,703.11 -191.55 (-0.30%) CMC Crypto 200
1,326.49 +49.51 (+3.88%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00014000 | 2024-05-03 11:49AM EDT | 14.00 | 10.05 | 9.80 | 10.25 | +2.25 | +28.85% | 8 | 0 | 287.11% |
| AI240510C00017000 | 2024-05-01 9:56AM EDT | 17.00 | 5.75 | 6.15 | 7.25 | 0.00 | - | 1 | 1 | 199.80% |
| AI240510C00018000 | 2024-05-03 9:30AM EDT | 18.00 | 6.08 | 5.20 | 6.25 | +1.33 | +28.00% | 1 | 6 | 173.44% |
| AI240510C00018500 | 2024-04-23 3:27PM EDT | 18.50 | 4.06 | 5.30 | 5.80 | 0.00 | - | - | 1 | 90.63% |
| AI240510C00019000 | 2024-04-30 3:59PM EDT | 19.00 | 3.65 | 4.10 | 5.30 | 0.00 | - | 3 | 6 | 157.81% |
| AI240510C00020000 | 2024-05-03 2:30PM EDT | 20.00 | 4.18 | 3.10 | 4.25 | +1.12 | +36.60% | 1 | 110 | 123.44% |
| AI240510C00020500 | 2024-04-30 3:30PM EDT | 20.50 | 2.26 | 3.40 | 3.80 | 0.00 | - | 3 | 3 | 80.47% |
| AI240510C00021000 | 2024-05-03 11:49AM EDT | 21.00 | 3.10 | 2.84 | 3.30 | +0.77 | +33.05% | 32 | 83 | 60.94% |
| AI240510C00021500 | 2024-05-03 10:42AM EDT | 21.50 | 2.33 | 1.89 | 2.77 | +0.73 | +45.62% | 168 | 154 | 89.84% |
| AI240510C00022000 | 2024-05-03 3:45PM EDT | 22.00 | 2.20 | 2.08 | 2.22 | +0.78 | +54.93% | 172 | 351 | 60.16% |
| AI240510C00022500 | 2024-05-03 3:08PM EDT | 22.50 | 1.72 | 1.64 | 1.84 | +0.60 | +53.57% | 136 | 546 | 60.94% |
| AI240510C00023000 | 2024-05-03 3:56PM EDT | 23.00 | 1.31 | 1.24 | 1.35 | +0.52 | +65.82% | 299 | 1,160 | 53.71% |
| AI240510C00023500 | 2024-05-03 3:59PM EDT | 23.50 | 0.95 | 0.93 | 0.96 | +0.39 | +69.64% | 1,191 | 667 | 52.54% |
| AI240510C00024000 | 2024-05-03 3:59PM EDT | 24.00 | 0.68 | 0.64 | 0.69 | +0.28 | +70.00% | 1,240 | 684 | 52.54% |
| AI240510C00024500 | 2024-05-03 3:56PM EDT | 24.50 | 0.47 | 0.45 | 0.47 | +0.18 | +62.07% | 5,367 | 811 | 53.52% |
| AI240510C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 0.31 | 0.30 | 0.31 | +0.12 | +63.16% | 14,847 | 1,996 | 54.30% |
| AI240510C00025500 | 2024-05-03 3:59PM EDT | 25.50 | 0.19 | 0.16 | 0.20 | +0.06 | +46.15% | 471 | 629 | 53.13% |
| AI240510C00026000 | 2024-05-03 3:59PM EDT | 26.00 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 2,043 | 406 | 55.86% |
| AI240510C00026500 | 2024-05-03 3:26PM EDT | 26.50 | 0.09 | 0.06 | 0.10 | +0.02 | +28.57% | 504 | 153 | 57.42% |
| AI240510C00027000 | 2024-05-03 3:45PM EDT | 27.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 155 | 942 | 57.03% |
| AI240510C00027500 | 2024-05-03 3:59PM EDT | 27.50 | 0.05 | 0.04 | 0.06 | +0.05 | - | 395 | 0 | 65.63% |
| AI240510C00028000 | 2024-05-03 3:41PM EDT | 28.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 50 | 134 | 65.63% |
| AI240510C00029000 | 2024-05-03 3:42PM EDT | 29.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 7 | 286 | 79.69% |
| AI240510C00030000 | 2024-05-03 1:23PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 175 | 75.00% |
| AI240510C00031000 | 2024-05-03 3:55PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 10 | 93 | 89.06% |
| AI240510C00032000 | 2024-04-29 1:22PM EDT | 32.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 23 | 109.38% |
| AI240510C00033000 | 2024-05-02 2:10PM EDT | 33.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 62 | 234.96% |
| AI240510C00034000 | 2024-04-19 10:05AM EDT | 34.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 30 | 64 | 247.27% |
| AI240510C00035000 | 2024-04-25 3:56PM EDT | 35.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 243.36% |
| AI240510C00036000 | 2024-04-16 11:30AM EDT | 36.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 236.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00014000 | 2024-04-16 10:57AM EDT | 14.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 380 | 162.50% |
| AI240510P00015000 | 2024-04-23 10:58AM EDT | 15.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 52 | 220.31% |
| AI240510P00016000 | 2024-04-24 11:01AM EDT | 16.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 11 | 108 | 194.53% |
| AI240510P00017000 | 2024-04-29 11:21AM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 121.88% |
| AI240510P00017500 | 2024-04-30 3:48PM EDT | 17.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 14 | 118.75% |
| AI240510P00018000 | 2024-05-03 3:53PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 46 | 90.63% |
| AI240510P00018500 | 2024-04-30 12:37PM EDT | 18.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 99.22% |
| AI240510P00019000 | 2024-05-03 1:58PM EDT | 19.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 35 | 564 | 99.22% |
| AI240510P00019500 | 2024-05-01 10:58AM EDT | 19.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 66 | 78.13% |
| AI240510P00020000 | 2024-05-03 3:36PM EDT | 20.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 707 | 819 | 82.81% |
| AI240510P00020500 | 2024-05-03 2:03PM EDT | 20.50 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 25 | 890 | 65.63% |
| AI240510P00021000 | 2024-05-03 3:56PM EDT | 21.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 329 | 820 | 60.94% |
| AI240510P00021500 | 2024-05-03 3:47PM EDT | 21.50 | 0.05 | 0.03 | 0.06 | -0.10 | -66.67% | 175 | 325 | 57.03% |
| AI240510P00022000 | 2024-05-03 3:36PM EDT | 22.00 | 0.08 | 0.07 | 0.08 | -0.16 | -66.67% | 191 | 1,076 | 53.91% |
| AI240510P00022500 | 2024-05-03 3:28PM EDT | 22.50 | 0.11 | 0.11 | 0.14 | -0.28 | -71.79% | 83 | 294 | 51.17% |
| AI240510P00023000 | 2024-05-03 3:58PM EDT | 23.00 | 0.23 | 0.21 | 0.24 | -0.37 | -61.67% | 315 | 334 | 50.59% |
| AI240510P00023500 | 2024-05-03 3:57PM EDT | 23.50 | 0.40 | 0.37 | 0.39 | -0.66 | -62.26% | 987 | 214 | 50.39% |
| AI240510P00024000 | 2024-05-03 3:59PM EDT | 24.00 | 0.60 | 0.59 | 0.62 | -0.60 | -50.00% | 665 | 451 | 50.88% |
| AI240510P00024500 | 2024-05-03 3:39PM EDT | 24.50 | 0.83 | 0.88 | 0.91 | -0.71 | -46.10% | 168 | 28 | 51.47% |
| AI240510P00025000 | 2024-05-03 3:05PM EDT | 25.00 | 1.19 | 1.22 | 1.26 | -0.92 | -43.60% | 29 | 150 | 51.95% |
| AI240510P00025500 | 2024-05-03 3:37PM EDT | 25.50 | 1.32 | 1.45 | 1.66 | -1.08 | -45.00% | 21 | 10 | 55.47% |
| AI240510P00026000 | 2024-05-03 11:59AM EDT | 26.00 | 1.92 | 1.69 | 2.27 | -1.23 | -39.05% | 1 | 82 | 78.13% |
| AI240510P00026500 | 2024-04-29 1:01PM EDT | 26.50 | 3.65 | 2.40 | 2.63 | +3.65 | - | - | 2 | 52.34% |
| AI240510P00027000 | 2024-05-03 1:55PM EDT | 27.00 | 3.05 | 2.91 | 3.20 | -1.90 | -38.38% | 2 | 22 | 67.97% |
| AI240510P00027500 | 2024-05-03 3:14PM EDT | 27.50 | 3.45 | 3.30 | 3.70 | +3.45 | - | 1 | 0 | 62.50% |
| AI240510P00028000 | 2024-05-02 9:36AM EDT | 28.00 | 5.10 | 3.80 | 4.75 | 0.00 | - | 1 | 18 | 117.19% |
| AI240510P00028500 | 2024-05-01 3:00PM EDT | 28.50 | 5.00 | 4.25 | 4.60 | +5.00 | - | - | 2 | 99.22% |
| AI240510P00029000 | 2024-04-30 9:35AM EDT | 29.00 | 6.16 | 4.75 | 5.10 | 0.00 | - | 1 | 7 | 106.64% |
| AI240510P00030000 | 2024-05-01 3:00PM EDT | 30.00 | 6.50 | 5.90 | 6.10 | 0.00 | - | 1 | 4 | 92.97% |
| AI240510P00031000 | 2024-04-04 10:12AM EDT | 31.00 | 5.80 | 6.75 | 8.05 | 0.00 | - | 3 | 0 | 181.45% |
| AI240510P00032000 | 2024-04-05 12:57PM EDT | 32.00 | 6.96 | 7.75 | 9.05 | 0.00 | - | 4 | 0 | 195.90% |
| AI240510P00033000 | 2024-05-01 3:24PM EDT | 33.00 | 9.75 | 8.75 | 10.00 | 0.00 | - | 1 | 0 | 205.86% |
| AI240510P00034000 | 2024-05-02 11:33AM EDT | 34.00 | 11.05 | 9.75 | 10.80 | +11.05 | - | - | 5 | 203.13% |
| AI240510P00037000 | 2024-04-02 12:59PM EDT | 37.00 | 11.33 | 13.65 | 14.95 | 0.00 | - | - | 0 | 366.60% |
© 2024 Yahoo. All rights reserved.