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
62,810.69 +1,362.89 (+2.22%) CMC Crypto 200
1,304.65 +2.58 (+0.20%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116C00012500 | 2024-06-27 11:21AM EDT | 12.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI260116C00015000 | 2024-06-28 11:35AM EDT | 15.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI260116C00017500 | 2024-06-28 12:12PM EDT | 17.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI260116C00020000 | 2024-06-28 3:03PM EDT | 20.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AI260116C00022500 | 2024-06-28 12:12PM EDT | 22.50 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI260116C00025000 | 2024-06-28 3:48PM EDT | 25.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AI260116C00027500 | 2024-06-28 10:00AM EDT | 27.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI260116C00030000 | 2024-06-28 12:43PM EDT | 30.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AI260116C00032500 | 2024-06-28 12:02PM EDT | 32.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AI260116C00035000 | 2024-06-27 3:06PM EDT | 35.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AI260116C00037500 | 2024-06-27 12:28PM EDT | 37.50 | 6.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AI260116C00040000 | 2024-06-27 11:37AM EDT | 40.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AI260116C00042500 | 2024-06-25 1:57PM EDT | 42.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| AI260116C00045000 | 2024-06-28 2:25PM EDT | 45.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AI260116C00047500 | 2024-06-28 9:30AM EDT | 47.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AI260116C00050000 | 2024-06-28 12:13PM EDT | 50.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AI260116C00055000 | 2024-06-28 3:28PM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116P00012500 | 2024-06-28 12:24PM EDT | 12.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AI260116P00015000 | 2024-06-24 1:28PM EDT | 15.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AI260116P00017500 | 2024-06-25 2:48PM EDT | 17.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AI260116P00020000 | 2024-06-27 1:47PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AI260116P00022500 | 2024-06-28 3:45PM EDT | 22.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AI260116P00025000 | 2024-06-28 3:43PM EDT | 25.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AI260116P00027500 | 2024-06-28 2:22PM EDT | 27.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AI260116P00030000 | 2024-06-28 11:37AM EDT | 30.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI260116P00032500 | 2024-06-28 2:24PM EDT | 32.50 | 10.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI260116P00035000 | 2024-06-27 12:33PM EDT | 35.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI260116P00037500 | 2024-06-13 3:25PM EDT | 37.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI260116P00040000 | 2024-06-12 9:45AM EDT | 40.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI260116P00042500 | 2024-06-12 1:12PM EDT | 42.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI260116P00045000 | 2024-06-12 12:40PM EDT | 45.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI260116P00047500 | 2024-03-01 10:34AM EDT | 47.50 | 21.90 | 24.65 | 25.15 | 0.00 | - | 34 | 27 | 76.36% |
| AI260116P00050000 | 2024-06-13 11:11AM EDT | 50.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI260116P00055000 | 2024-06-27 9:35AM EDT | 55.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.