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
62,753.17 +1,306.69 (+2.13%) CMC Crypto 200
1,304.19 +2.12 (+0.16%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920C00012500 | 2024-06-07 3:11PM EDT | 12.50 | 17.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AI240920C00015000 | 2024-06-21 11:40AM EDT | 15.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240920C00017500 | 2024-06-24 2:50PM EDT | 17.50 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240920C00020000 | 2024-06-28 12:06PM EDT | 20.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240920C00022500 | 2024-06-28 3:01PM EDT | 22.50 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240920C00025000 | 2024-06-28 3:45PM EDT | 25.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AI240920C00027500 | 2024-06-28 3:03PM EDT | 27.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AI240920C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| AI240920C00032500 | 2024-06-28 1:07PM EDT | 32.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AI240920C00035000 | 2024-06-28 3:46PM EDT | 35.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1,689 | 0 | 12.50% |
| AI240920C00037500 | 2024-06-28 1:53PM EDT | 37.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| AI240920C00040000 | 2024-06-28 3:13PM EDT | 40.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AI240920C00042500 | 2024-06-28 3:38PM EDT | 42.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AI240920C00045000 | 2024-06-28 2:37PM EDT | 45.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AI240920C00047500 | 2024-06-28 12:19PM EDT | 47.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240920C00050000 | 2024-06-26 3:33PM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AI240920C00055000 | 2024-06-28 2:55PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920P00012500 | 2024-06-26 12:49PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AI240920P00015000 | 2024-06-18 12:55PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AI240920P00017500 | 2024-06-24 3:49PM EDT | 17.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AI240920P00020000 | 2024-06-28 10:33AM EDT | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240920P00022500 | 2024-06-28 10:19AM EDT | 22.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AI240920P00025000 | 2024-06-28 3:27PM EDT | 25.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| AI240920P00027500 | 2024-06-28 3:38PM EDT | 27.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| AI240920P00030000 | 2024-06-28 3:18PM EDT | 30.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AI240920P00032500 | 2024-06-24 9:54AM EDT | 32.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240920P00035000 | 2024-06-27 3:42PM EDT | 35.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240920P00037500 | 2024-06-27 12:05PM EDT | 37.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AI240920P00040000 | 2024-06-26 10:54AM EDT | 40.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240920P00042500 | 2024-06-24 3:28PM EDT | 42.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240920P00045000 | 2024-06-12 2:25PM EDT | 45.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240920P00047500 | 2024-06-14 10:30AM EDT | 47.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240920P00050000 | 2024-03-01 3:28PM EDT | 50.00 | 18.35 | 23.50 | 23.85 | 0.00 | - | 5 | 5 | 136.18% |
© 2024 Yahoo. All rights reserved.