Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,936.61 +9.46 (+0.01%) CMC Crypto 200
1,367.97 -5.87 (-0.43%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241018C00012500 | 2024-05-17 12:56PM EDT | 12.50 | 14.00 | 13.90 | 14.35 | +0.22 | +1.60% | 3 | 4 | 75.00% |
| AI241018C00015000 | 2024-04-26 2:38PM EDT | 15.00 | 8.65 | 11.75 | 12.85 | 0.00 | - | 1 | 118 | 86.87% |
| AI241018C00017500 | 2024-05-07 1:58PM EDT | 17.50 | 8.40 | 8.85 | 10.80 | 0.00 | - | 7 | 272 | 69.29% |
| AI241018C00020000 | 2024-05-17 3:56PM EDT | 20.00 | 8.20 | 7.90 | 8.25 | +0.20 | +2.50% | 8 | 312 | 69.48% |
| AI241018C00022500 | 2024-05-17 1:07PM EDT | 22.50 | 6.65 | 6.55 | 6.75 | -0.03 | -0.45% | 4 | 624 | 70.80% |
| AI241018C00025000 | 2024-05-17 1:02PM EDT | 25.00 | 5.35 | 5.30 | 5.45 | -0.10 | -1.83% | 6 | 358 | 70.41% |
| AI241018C00027500 | 2024-05-16 11:16AM EDT | 27.50 | 4.20 | 4.25 | 4.40 | 0.00 | - | 4 | 654 | 70.22% |
| AI241018C00030000 | 2024-05-17 1:45PM EDT | 30.00 | 3.55 | 3.05 | 3.65 | +0.02 | +0.57% | 23 | 220 | 68.36% |
| AI241018C00032500 | 2024-05-17 1:46PM EDT | 32.50 | 2.88 | 2.76 | 3.20 | +0.02 | +0.70% | 11 | 163 | 73.07% |
| AI241018C00035000 | 2024-05-17 1:26PM EDT | 35.00 | 2.32 | 2.24 | 2.53 | -0.06 | -2.52% | 11 | 451 | 72.56% |
| AI241018C00037500 | 2024-05-17 1:20PM EDT | 37.50 | 1.89 | 1.83 | 1.93 | +0.37 | +24.34% | 11 | 229 | 71.73% |
| AI241018C00040000 | 2024-05-14 10:39AM EDT | 40.00 | 1.56 | 1.50 | 1.75 | 0.00 | - | 2 | 172 | 73.68% |
| AI241018C00042500 | 2024-05-14 2:48PM EDT | 42.50 | 1.36 | 1.10 | 1.33 | 0.00 | - | 5 | 148 | 71.56% |
| AI241018C00045000 | 2024-05-16 11:30AM EDT | 45.00 | 1.10 | 1.02 | 1.32 | 0.00 | - | 2 | 101 | 75.64% |
| AI241018C00047500 | 2024-05-15 1:26PM EDT | 47.50 | 0.94 | 0.73 | 0.97 | 0.00 | - | 2 | 659 | 72.95% |
| AI241018C00050000 | 2024-05-15 2:24PM EDT | 50.00 | 0.83 | 0.74 | 0.81 | +0.02 | +2.47% | 1 | 533 | 75.15% |
| AI241018C00055000 | 2024-05-16 1:22PM EDT | 55.00 | 0.59 | 0.50 | 0.62 | 0.00 | - | 6 | 992 | 76.17% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241018P00012500 | 2024-04-30 11:33AM EDT | 12.50 | 0.41 | 0.10 | 0.32 | 0.00 | - | 459 | 434 | 73.24% |
| AI241018P00015000 | 2024-05-17 10:33AM EDT | 15.00 | 0.46 | 0.43 | 0.48 | -0.02 | -4.17% | 3 | 119 | 69.92% |
| AI241018P00017500 | 2024-05-16 9:30AM EDT | 17.50 | 0.96 | 0.87 | 0.93 | 0.00 | - | 1 | 76 | 68.36% |
| AI241018P00020000 | 2024-05-15 1:32PM EDT | 20.00 | 1.59 | 1.55 | 1.62 | -0.09 | -5.36% | 2 | 1,414 | 67.38% |
| AI241018P00022500 | 2024-05-15 1:32PM EDT | 22.50 | 2.61 | 2.39 | 2.57 | 0.00 | - | 532 | 598 | 65.97% |
| AI241018P00025000 | 2024-05-17 1:55PM EDT | 25.00 | 3.70 | 3.65 | 3.80 | -0.20 | -5.13% | 20 | 264 | 66.41% |
| AI241018P00027500 | 2024-05-17 1:27PM EDT | 27.50 | 5.10 | 5.05 | 5.20 | -0.15 | -2.86% | 11 | 518 | 65.65% |
| AI241018P00030000 | 2024-05-17 1:50PM EDT | 30.00 | 6.70 | 6.65 | 6.85 | -0.16 | -2.33% | 11 | 144 | 65.28% |
| AI241018P00032500 | 2024-05-17 12:02PM EDT | 32.50 | 8.48 | 7.55 | 8.65 | -0.72 | -7.83% | 52 | 239 | 58.03% |
| AI241018P00035000 | 2024-04-22 9:56AM EDT | 35.00 | 14.27 | 10.40 | 10.60 | 0.00 | - | 10 | 110 | 64.72% |
| AI241018P00037500 | 2024-03-11 3:25PM EDT | 37.50 | 11.55 | 14.95 | 15.20 | 0.00 | - | 1 | 70 | 104.15% |
| AI241018P00040000 | 2024-03-06 4:46PM EDT | 40.00 | 12.50 | 15.20 | 17.80 | 0.00 | - | 11 | 19 | 94.63% |
| AI241018P00042500 | 2024-04-15 3:57PM EDT | 42.50 | 21.87 | 15.65 | 17.20 | 0.00 | - | 9 | 29 | 69.04% |
| AI241018P00045000 | 2024-03-04 10:49AM EDT | 45.00 | 14.80 | 20.50 | 20.90 | 0.00 | - | 2 | 27 | 92.92% |
| AI241018P00047500 | 2024-03-08 3:09PM EDT | 47.50 | 18.95 | 22.00 | 23.25 | 0.00 | - | 2 | 3 | 87.26% |
| AI241018P00050000 | 2024-04-24 9:44AM EDT | 50.00 | 27.50 | 23.20 | 24.10 | 0.00 | - | 4 | 1 | 67.09% |
| AI241018P00055000 | 2024-03-01 3:28PM EDT | 55.00 | 22.90 | 28.40 | 29.70 | 0.00 | - | 1 | 1 | 72.27% |
© 2024 Yahoo. All rights reserved.