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
62,805.52 +1,345.42 (+2.19%) CMC Crypto 200
1,305.01 +2.94 (+0.23%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117C00002500 | 2024-06-07 12:24PM EDT | 2.50 | 28.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI250117C00005000 | 2024-06-11 2:54PM EDT | 5.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI250117C00007500 | 2024-06-24 1:12PM EDT | 7.50 | 19.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI250117C00010000 | 2024-06-26 2:02PM EDT | 10.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI250117C00012500 | 2024-06-17 1:18PM EDT | 12.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI250117C00015000 | 2024-06-24 3:18PM EDT | 15.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AI250117C00017500 | 2024-06-28 2:02PM EDT | 17.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI250117C00020000 | 2024-06-27 11:10AM EDT | 20.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI250117C00022500 | 2024-06-27 3:55PM EDT | 22.50 | 8.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AI250117C00025000 | 2024-06-28 3:42PM EDT | 25.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AI250117C00027500 | 2024-06-28 11:35AM EDT | 27.50 | 5.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI250117C00030000 | 2024-06-28 3:55PM EDT | 30.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| AI250117C00032500 | 2024-06-28 3:18PM EDT | 32.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 3.13% |
| AI250117C00035000 | 2024-06-28 1:58PM EDT | 35.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AI250117C00037500 | 2024-06-27 10:59AM EDT | 37.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AI250117C00040000 | 2024-06-28 3:08PM EDT | 40.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| AI250117C00042500 | 2024-06-28 10:54AM EDT | 42.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AI250117C00045000 | 2024-06-28 11:59AM EDT | 45.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AI250117C00047500 | 2024-06-28 10:14AM EDT | 47.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AI250117C00050000 | 2024-06-28 1:35PM EDT | 50.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| AI250117C00052500 | 2024-06-28 10:13AM EDT | 52.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AI250117C00055000 | 2024-06-28 10:10AM EDT | 55.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| AI250117C00060000 | 2024-06-28 11:29AM EDT | 60.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AI250117C00065000 | 2024-06-28 1:28PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AI250117C00070000 | 2024-06-28 3:50PM EDT | 70.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117P00002500 | 2024-05-22 10:15AM EDT | 2.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 373 | 179.69% |
| AI250117P00005000 | 2024-06-20 9:43AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AI250117P00007500 | 2024-06-18 12:57PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AI250117P00010000 | 2024-06-28 12:50PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AI250117P00012500 | 2024-06-27 2:14PM EDT | 12.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 25.00% |
| AI250117P00015000 | 2024-06-28 10:23AM EDT | 15.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AI250117P00017500 | 2024-06-28 12:38PM EDT | 17.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI250117P00020000 | 2024-06-28 10:42AM EDT | 20.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AI250117P00022500 | 2024-06-28 3:55PM EDT | 22.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AI250117P00025000 | 2024-06-28 3:18PM EDT | 25.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AI250117P00027500 | 2024-06-27 2:58PM EDT | 27.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AI250117P00030000 | 2024-06-28 10:30AM EDT | 30.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI250117P00032500 | 2024-06-27 11:17AM EDT | 32.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AI250117P00035000 | 2024-06-28 1:59PM EDT | 35.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI250117P00037500 | 2024-06-28 3:06PM EDT | 37.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI250117P00040000 | 2024-06-27 11:17AM EDT | 40.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI250117P00042500 | 2024-06-26 2:48PM EDT | 42.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI250117P00045000 | 2024-06-26 10:47AM EDT | 45.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI250117P00047500 | 2024-06-28 1:14PM EDT | 47.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI250117P00050000 | 2024-06-27 10:17AM EDT | 50.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI250117P00052500 | 2024-06-18 3:24PM EDT | 52.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AI250117P00055000 | 2024-02-26 10:50AM EDT | 55.00 | 30.55 | 29.25 | 29.55 | 0.00 | - | 1 | 82 | 104.15% |
| AI250117P00060000 | 2024-04-19 3:39PM EDT | 60.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AI250117P00065000 | 2024-05-22 1:36PM EDT | 65.00 | 39.80 | 36.55 | 39.90 | 0.00 | - | 3 | 0 | 100.49% |
| AI250117P00070000 | 2024-06-28 10:29AM EDT | 70.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.