Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,455.80 -13.50 (-0.25%) Dow
38,998.46 -113.70 (-0.29%) Nasdaq
17,696.41 -21.24 (-0.12%) Bitcoin USD
61,544.48 +439.20 (+0.72%) CMC Crypto 200
1,274.40 -9.38 (-0.73%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240705C00020000 | 2024-06-10 3:22PM EDT | 20.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AI240705C00022000 | 2024-06-24 10:09AM EDT | 22.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| AI240705C00023000 | 2024-06-24 11:17AM EDT | 23.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| AI240705C00024000 | 2024-06-21 10:25AM EDT | 24.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| AI240705C00025000 | 2024-06-24 12:41PM EDT | 25.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 0.00% |
| AI240705C00025500 | 2024-06-21 3:56PM EDT | 25.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 0.00% |
| AI240705C00026000 | 2024-06-25 9:46AM EDT | 26.00 | 1.67 | 0.00 | 0.00 | -0.43 | -20.48% | 1 | 44 | 0.00% |
| AI240705C00026500 | 2024-06-25 3:58PM EDT | 26.50 | 1.30 | 0.00 | 0.00 | -0.48 | -26.97% | 6 | 20 | 0.00% |
| AI240705C00027000 | 2024-06-25 3:30PM EDT | 27.00 | 0.94 | 0.00 | 0.00 | -0.41 | -30.37% | 27 | 113 | 0.00% |
| AI240705C00027500 | 2024-06-25 3:09PM EDT | 27.50 | 0.72 | 0.00 | 0.00 | -0.27 | -27.27% | 137 | 233 | 1.56% |
| AI240705C00028000 | 2024-06-25 3:13PM EDT | 28.00 | 0.48 | 0.00 | 0.00 | -0.29 | -37.66% | 89 | 808 | 3.13% |
| AI240705C00028500 | 2024-06-25 3:55PM EDT | 28.50 | 0.33 | 0.00 | 0.00 | -0.20 | -37.74% | 28 | 236 | 6.25% |
| AI240705C00029000 | 2024-06-25 3:18PM EDT | 29.00 | 0.23 | 0.00 | 0.00 | -0.14 | -37.84% | 1,156 | 1,448 | 12.50% |
| AI240705C00029500 | 2024-06-25 2:56PM EDT | 29.50 | 0.18 | 0.00 | 0.00 | -0.16 | -47.06% | 80 | 902 | 12.50% |
| AI240705C00030000 | 2024-06-25 3:14PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | -0.11 | -50.00% | 1,477 | 2,162 | 12.50% |
| AI240705C00030500 | 2024-06-25 2:42PM EDT | 30.50 | 0.08 | 0.00 | 0.00 | -0.07 | -46.67% | 115 | 147 | 12.50% |
| AI240705C00031000 | 2024-06-25 3:53PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 7 | 1,045 | 25.00% |
| AI240705C00031500 | 2024-06-25 10:43AM EDT | 31.50 | 0.04 | 0.00 | 0.00 | -0.06 | -60.00% | 1 | 34 | 25.00% |
| AI240705C00032000 | 2024-06-25 3:33PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 124 | 421 | 25.00% |
| AI240705C00032500 | 2024-06-24 3:50PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| AI240705C00033000 | 2024-06-25 2:58PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 5 | 239 | 25.00% |
| AI240705C00033500 | 2024-06-25 12:59PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 35 | 36 | 25.00% |
| AI240705C00034000 | 2024-06-21 3:26PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 201 | 25.00% |
| AI240705C00035000 | 2024-06-24 11:39AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 25.00% |
| AI240705C00036000 | 2024-06-18 10:38AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| AI240705C00037000 | 2024-06-20 1:59PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 50.00% |
| AI240705C00038000 | 2024-06-13 1:06PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 50.00% |
| AI240705C00039000 | 2024-06-24 10:35AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| AI240705C00040000 | 2024-06-24 10:40AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 1 | 150 | 50.00% |
| AI240705C00041000 | 2024-06-24 2:29PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| AI240705C00043000 | 2024-06-17 12:39PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240705P00019000 | 2024-06-21 3:21PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 50.00% |
| AI240705P00020000 | 2024-06-18 2:10PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| AI240705P00021000 | 2024-06-03 9:48AM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| AI240705P00022000 | 2024-06-25 12:59PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 24 | 25.00% |
| AI240705P00023000 | 2024-06-13 11:00AM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| AI240705P00023500 | 2024-06-24 9:36AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 25.00% |
| AI240705P00024000 | 2024-06-24 10:24AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| AI240705P00024500 | 2024-06-24 12:54PM EDT | 24.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| AI240705P00025000 | 2024-06-25 1:43PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | +0.01 | +12.50% | 53 | 202 | 12.50% |
| AI240705P00025500 | 2024-06-25 1:28PM EDT | 25.50 | 0.15 | 0.00 | 0.00 | +0.04 | +36.36% | 4 | 98 | 12.50% |
| AI240705P00026000 | 2024-06-25 2:27PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | +0.03 | +17.65% | 92 | 316 | 6.25% |
| AI240705P00026500 | 2024-06-25 2:58PM EDT | 26.50 | 0.31 | 0.00 | 0.00 | +0.05 | +19.23% | 60 | 200 | 6.25% |
| AI240705P00027000 | 2024-06-25 3:57PM EDT | 27.00 | 0.49 | 0.00 | 0.00 | +0.06 | +13.95% | 21 | 663 | 3.13% |
| AI240705P00027500 | 2024-06-25 2:29PM EDT | 27.50 | 0.67 | 0.00 | 0.00 | +0.04 | +6.35% | 234 | 273 | 0.00% |
| AI240705P00028000 | 2024-06-25 2:21PM EDT | 28.00 | 1.03 | 0.00 | 0.00 | +0.14 | +15.73% | 49 | 275 | 0.00% |
| AI240705P00028500 | 2024-06-24 12:52PM EDT | 28.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 25 | 89 | 0.00% |
| AI240705P00029000 | 2024-06-25 9:36AM EDT | 29.00 | 1.58 | 0.00 | 0.00 | +0.13 | +8.97% | 14 | 68 | 0.00% |
| AI240705P00029500 | 2024-06-21 1:17PM EDT | 29.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AI240705P00030000 | 2024-06-25 12:27PM EDT | 30.00 | 2.75 | 0.00 | 0.00 | +0.09 | +3.38% | 3 | 240 | 0.00% |
| AI240705P00030500 | 2024-06-25 1:57PM EDT | 30.50 | 3.14 | 0.00 | 0.00 | -0.08 | -2.48% | 1 | 6 | 0.00% |
| AI240705P00031000 | 2024-06-25 12:27PM EDT | 31.00 | 3.71 | 0.00 | 0.00 | +0.66 | +21.64% | 2 | 77 | 0.00% |
| AI240705P00031500 | 2024-06-25 3:32PM EDT | 31.50 | 4.13 | 0.00 | 0.00 | +1.25 | +43.40% | 2 | 3 | 0.00% |
| AI240705P00032000 | 2024-06-25 12:20PM EDT | 32.00 | 4.70 | 0.00 | 0.00 | -0.92 | -16.37% | 3 | 16 | 0.00% |
| AI240705P00033000 | 2024-06-25 12:29PM EDT | 33.00 | 5.66 | 0.00 | 0.00 | +1.46 | +34.76% | 4 | 106 | 0.00% |
| AI240705P00034000 | 2024-06-24 3:26PM EDT | 34.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.