Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,790.70 +1,381.90 (+2.25%) CMC Crypto 200
1,304.29 +2.22 (+0.17%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816C00012500 | 2024-06-24 9:37AM EDT | 12.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240816C00015000 | 2024-06-20 1:17PM EDT | 15.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AI240816C00017500 | 2024-06-26 11:59AM EDT | 17.50 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240816C00020000 | 2024-06-28 1:42PM EDT | 20.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 13 | 155 | 0.00% |
| AI240816C00022500 | 2024-06-27 3:55PM EDT | 22.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240816C00025000 | 2024-06-28 3:55PM EDT | 25.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AI240816C00027500 | 2024-06-28 3:58PM EDT | 27.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 0.00% |
| AI240816C00030000 | 2024-06-28 3:58PM EDT | 30.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 3.13% |
| AI240816C00032500 | 2024-06-28 3:55PM EDT | 32.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 6.25% |
| AI240816C00035000 | 2024-06-28 3:55PM EDT | 35.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 12.50% |
| AI240816C00037500 | 2024-06-28 2:04PM EDT | 37.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 24 | 787 | 12.50% |
| AI240816C00040000 | 2024-06-28 3:34PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 19 | 1,327 | 25.00% |
| AI240816C00042500 | 2024-06-28 3:22PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| AI240816C00045000 | 2024-06-28 3:23PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 653 | 25.00% |
| AI240816C00047500 | 2024-06-28 3:25PM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 775 | 25.00% |
| AI240816C00050000 | 2024-06-28 3:59PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| AI240816C00055000 | 2024-06-28 3:25PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816P00012500 | 2024-06-13 3:03PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| AI240816P00015000 | 2024-06-21 12:33PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 160 | 50.00% |
| AI240816P00017500 | 2024-06-28 12:22PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| AI240816P00020000 | 2024-06-28 3:15PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 62 | 2,008 | 25.00% |
| AI240816P00022500 | 2024-06-28 3:58PM EDT | 22.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 429 | 2,398 | 12.50% |
| AI240816P00025000 | 2024-06-28 3:56PM EDT | 25.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| AI240816P00027500 | 2024-06-28 3:55PM EDT | 27.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 3.13% |
| AI240816P00030000 | 2024-06-28 3:23PM EDT | 30.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| AI240816P00032500 | 2024-06-27 1:27PM EDT | 32.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AI240816P00035000 | 2024-06-26 12:07PM EDT | 35.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AI240816P00037500 | 2024-06-21 11:10AM EDT | 37.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 228 | 0.00% |
| AI240816P00040000 | 2024-06-14 12:05PM EDT | 40.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240816P00042500 | 2024-05-30 11:46AM EDT | 42.50 | 14.48 | 11.50 | 14.70 | 0.00 | - | 15 | 0 | 108.64% |
| AI240816P00045000 | 2024-03-04 10:37AM EDT | 45.00 | 12.50 | 18.60 | 21.10 | 0.00 | - | 1 | 44 | 192.14% |
| AI240816P00047500 | 2024-05-23 9:36AM EDT | 47.50 | 22.75 | 19.80 | 21.10 | 0.00 | - | 4 | 0 | 150.54% |
| AI240816P00050000 | 2024-06-28 9:36AM EDT | 50.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| AI240816P00055000 | 2024-03-01 2:05PM EDT | 55.00 | 22.00 | 28.00 | 28.35 | 0.00 | - | 3 | 3 | 180.91% |
© 2024 Yahoo. All rights reserved.