Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,455.57 -13.73 (-0.25%) Dow
38,983.63 -128.53 (-0.33%) Nasdaq
17,692.14 -25.51 (-0.14%) Bitcoin USD
61,620.38 +616.66 (+1.01%) CMC Crypto 200
1,274.81 -8.97 (-0.70%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240712C00021000 | 2024-06-25 11:02AM EDT | 21.00 | 6.55 | 0.00 | 0.00 | -1.97 | -23.12% | 1 | 3 | 0.00% |
| AI240712C00022000 | 2024-06-03 9:39AM EDT | 22.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| AI240712C00023000 | 2024-05-30 2:26PM EDT | 23.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AI240712C00024000 | 2024-06-21 9:39AM EDT | 24.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| AI240712C00025000 | 2024-06-12 3:14PM EDT | 25.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| AI240712C00026000 | 2024-06-25 2:20PM EDT | 26.00 | 1.97 | 0.00 | 0.00 | +0.06 | +3.14% | 192 | 217 | 0.00% |
| AI240712C00027000 | 2024-06-25 3:36PM EDT | 27.00 | 1.20 | 0.00 | 0.00 | -0.50 | -29.41% | 9 | 180 | 0.00% |
| AI240712C00028000 | 2024-06-25 3:56PM EDT | 28.00 | 0.82 | 0.00 | 0.00 | -0.23 | -21.90% | 27 | 182 | 3.13% |
| AI240712C00029000 | 2024-06-25 3:38PM EDT | 29.00 | 0.47 | 0.00 | 0.00 | -0.26 | -35.62% | 326 | 345 | 6.25% |
| AI240712C00030000 | 2024-06-25 3:58PM EDT | 30.00 | 0.27 | 0.00 | 0.00 | -0.14 | -34.15% | 34 | 571 | 12.50% |
| AI240712C00031000 | 2024-06-25 3:10PM EDT | 31.00 | 0.16 | 0.00 | 0.00 | -0.10 | -38.46% | 36 | 981 | 12.50% |
| AI240712C00032000 | 2024-06-25 2:22PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 9 | 280 | 12.50% |
| AI240712C00033000 | 2024-06-25 2:25PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 4 | 381 | 25.00% |
| AI240712C00034000 | 2024-06-25 3:21PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 33 | 169 | 25.00% |
| AI240712C00035000 | 2024-06-24 9:42AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | -0.06 | -66.67% | 2 | 108 | 25.00% |
| AI240712C00036000 | 2024-06-24 12:13PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| AI240712C00037000 | 2024-06-17 2:38PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 25.00% |
| AI240712C00038000 | 2024-06-12 9:46AM EDT | 38.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| AI240712C00039000 | 2024-06-12 9:44AM EDT | 39.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| AI240712C00040000 | 2024-06-24 3:21PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 166 | 50.00% |
| AI240712C00041000 | 2024-06-24 9:30AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| AI240712C00043000 | 2024-06-24 3:40PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240712P00019000 | 2024-06-20 1:02PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| AI240712P00020000 | 2024-06-10 12:49PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| AI240712P00021000 | 2024-06-17 1:46PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 25.00% |
| AI240712P00022000 | 2024-06-25 9:40AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 191 | 25.00% |
| AI240712P00023000 | 2024-06-25 11:10AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 162 | 19 | 25.00% |
| AI240712P00024000 | 2024-06-25 3:45PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 50 | 12.50% |
| AI240712P00025000 | 2024-06-25 3:34PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 34 | 216 | 12.50% |
| AI240712P00026000 | 2024-06-25 2:00PM EDT | 26.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 228 | 6.25% |
| AI240712P00027000 | 2024-06-25 3:34PM EDT | 27.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 107 | 243 | 3.13% |
| AI240712P00028000 | 2024-06-21 3:16PM EDT | 28.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 17 | 128 | 0.00% |
| AI240712P00029000 | 2024-06-25 2:54PM EDT | 29.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| AI240712P00030000 | 2024-06-24 2:47PM EDT | 30.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 5 | 154 | 0.00% |
| AI240712P00031000 | 2024-06-25 10:38AM EDT | 31.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| AI240712P00032000 | 2024-06-21 9:50AM EDT | 32.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AI240712P00033000 | 2024-06-20 10:19AM EDT | 33.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| AI240712P00035000 | 2024-06-17 12:36PM EDT | 35.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| AI240712P00037000 | 2024-06-18 11:58AM EDT | 37.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.