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
62,734.72 +1,297.96 (+2.11%) CMC Crypto 200
1,303.33 +1.26 (+0.10%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241220C00012500 | 2024-06-26 2:15PM EDT | 12.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241220C00015000 | 2024-06-24 3:22PM EDT | 15.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AI241220C00017500 | 2024-06-18 11:04AM EDT | 17.50 | 12.42 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AI241220C00020000 | 2024-06-28 10:05AM EDT | 20.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 0.00% |
| AI241220C00022500 | 2024-06-28 11:19AM EDT | 22.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 230 | 0.00% |
| AI241220C00025000 | 2024-06-28 1:08PM EDT | 25.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI241220C00027500 | 2024-06-28 3:54PM EDT | 27.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AI241220C00030000 | 2024-06-28 11:09AM EDT | 30.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AI241220C00032500 | 2024-06-28 3:09PM EDT | 32.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AI241220C00035000 | 2024-06-28 9:44AM EDT | 35.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6,271 | 6.25% |
| AI241220C00037500 | 2024-06-28 12:30PM EDT | 37.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AI241220C00040000 | 2024-06-28 3:19PM EDT | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 14 | 1,094 | 12.50% |
| AI241220C00042500 | 2024-06-28 12:27PM EDT | 42.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 466 | 12.50% |
| AI241220C00045000 | 2024-06-28 3:47PM EDT | 45.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 14 | 650 | 12.50% |
| AI241220C00047500 | 2024-06-21 10:06AM EDT | 47.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AI241220C00050000 | 2024-06-26 2:25PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 12.50% |
| AI241220C00055000 | 2024-06-28 2:36PM EDT | 55.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241220P00012500 | 2024-06-27 11:33AM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 601 | 25.00% |
| AI241220P00015000 | 2024-06-27 12:01PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI241220P00017500 | 2024-06-27 12:35PM EDT | 17.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AI241220P00020000 | 2024-06-28 3:07PM EDT | 20.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AI241220P00022500 | 2024-06-25 2:48PM EDT | 22.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AI241220P00025000 | 2024-06-28 10:05AM EDT | 25.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 4 | 1,150 | 6.25% |
| AI241220P00027500 | 2024-06-27 3:07PM EDT | 27.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 100 | 921 | 1.56% |
| AI241220P00030000 | 2024-06-28 9:47AM EDT | 30.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 50 | 1,914 | 0.00% |
| AI241220P00032500 | 2024-06-26 3:29PM EDT | 32.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,381 | 0.00% |
| AI241220P00035000 | 2024-06-27 11:46AM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI241220P00037500 | 2024-06-20 3:18PM EDT | 37.50 | 11.67 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| AI241220P00040000 | 2024-06-25 9:45AM EDT | 40.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI241220P00042500 | 2024-06-13 2:37PM EDT | 42.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AI241220P00045000 | 2024-06-03 10:01AM EDT | 45.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AI241220P00047500 | 2024-03-27 11:23AM EDT | 47.50 | 22.44 | 24.55 | 26.75 | 0.00 | - | 2 | 2 | 147.36% |
| AI241220P00055000 | 2024-06-27 11:07AM EDT | 55.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.