Singapore markets open in 1 hour 33 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,341.23 -741.57 (-1.11%) CMC Crypto 200
1,425.96 +11.20 (+0.79%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426C00014000 | 2024-04-22 10:11AM EDT | 14.00 | 7.10 | 7.30 | 8.50 | 0.00 | - | 2 | 2 | 301.56% |
| AI240426C00017000 | 2024-04-23 3:51PM EDT | 17.00 | 5.39 | 4.30 | 5.40 | +1.85 | +52.26% | 6 | 242 | 159.38% |
| AI240426C00018000 | 2024-04-23 1:58PM EDT | 18.00 | 4.40 | 4.20 | 5.40 | +1.40 | +46.67% | 2 | 10 | 226.95% |
| AI240426C00018500 | 2024-04-23 2:30PM EDT | 18.50 | 4.00 | 2.99 | 4.85 | +1.00 | +33.33% | 1 | 17 | 125.00% |
| AI240426C00019000 | 2024-04-23 2:49PM EDT | 19.00 | 3.50 | 2.86 | 3.40 | +0.58 | +19.86% | 23 | 12 | 104.69% |
| AI240426C00019500 | 2024-04-23 3:54PM EDT | 19.50 | 2.89 | 2.65 | 3.45 | +0.73 | +33.80% | 4 | 43 | 126.56% |
| AI240426C00020000 | 2024-04-23 3:39PM EDT | 20.00 | 2.42 | 2.31 | 2.41 | +0.70 | +40.70% | 52 | 235 | 64.06% |
| AI240426C00020500 | 2024-04-23 1:57PM EDT | 20.50 | 1.98 | 1.85 | 2.05 | +0.73 | +58.40% | 32 | 511 | 75.39% |
| AI240426C00021000 | 2024-04-23 3:59PM EDT | 21.00 | 1.43 | 1.32 | 1.47 | +0.54 | +60.67% | 294 | 1,260 | 63.67% |
| AI240426C00021500 | 2024-04-23 3:56PM EDT | 21.50 | 1.03 | 0.83 | 1.04 | +0.44 | +74.58% | 504 | 2,090 | 57.23% |
| AI240426C00022000 | 2024-04-23 3:59PM EDT | 22.00 | 0.69 | 0.67 | 0.71 | +0.32 | +86.49% | 2,749 | 13,931 | 54.88% |
| AI240426C00022500 | 2024-04-23 3:58PM EDT | 22.50 | 0.43 | 0.43 | 0.45 | +0.20 | +86.96% | 1,144 | 3,076 | 55.66% |
| AI240426C00023000 | 2024-04-23 3:59PM EDT | 23.00 | 0.26 | 0.25 | 0.27 | +0.12 | +85.71% | 1,945 | 1,265 | 55.86% |
| AI240426C00023500 | 2024-04-23 3:59PM EDT | 23.50 | 0.15 | 0.14 | 0.15 | +0.08 | +114.29% | 938 | 694 | 56.45% |
| AI240426C00024000 | 2024-04-23 3:54PM EDT | 24.00 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 1,200 | 1,283 | 58.98% |
| AI240426C00024500 | 2024-04-23 3:42PM EDT | 24.50 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 166 | 48 | 62.89% |
| AI240426C00025000 | 2024-04-23 3:34PM EDT | 25.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 400 | 1,104 | 66.41% |
| AI240426C00025500 | 2024-04-23 10:59AM EDT | 25.50 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 304 | 287 | 70.31% |
| AI240426C00026000 | 2024-04-23 3:26PM EDT | 26.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 64 | 455 | 78.13% |
| AI240426C00026500 | 2024-04-23 11:36AM EDT | 26.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 18 | 79.69% |
| AI240426C00027000 | 2024-04-23 12:43PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 511 | 87.50% |
| AI240426C00027500 | 2024-04-23 3:45PM EDT | 27.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 58 | 43 | 93.75% |
| AI240426C00028000 | 2024-04-23 2:31PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 37 | 701 | 95.31% |
| AI240426C00028500 | 2024-04-23 2:27PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 93.75% |
| AI240426C00029000 | 2024-04-23 2:58PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 879 | 96.88% |
| AI240426C00030000 | 2024-04-23 11:51AM EDT | 30.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 8 | 801 | 112.50% |
| AI240426C00031000 | 2024-04-23 10:03AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 597 | 118.75% |
| AI240426C00032000 | 2024-04-23 1:20PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,260 | 131.25% |
| AI240426C00033000 | 2024-04-16 9:48AM EDT | 33.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 253 | 195.31% |
| AI240426C00034000 | 2024-04-17 2:07PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 542 | 162.50% |
| AI240426C00035000 | 2024-04-16 1:28PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 154 | 192.19% |
| AI240426C00036000 | 2024-04-19 3:53PM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 527 | 331.25% |
| AI240426C00037000 | 2024-04-09 12:36PM EDT | 37.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 2 | 41 | 292.19% |
| AI240426C00038000 | 2024-04-23 10:55AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 310 | 187.50% |
| AI240426C00039000 | 2024-04-04 9:46AM EDT | 39.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 92 | 369.14% |
| AI240426C00040000 | 2024-04-15 1:22PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,739 | 200.00% |
| AI240426C00041000 | 2024-04-01 3:17PM EDT | 41.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 56 | 557 | 221.88% |
| AI240426C00042000 | 2024-04-01 3:17PM EDT | 42.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 159 | 160 | 231.25% |
| AI240426C00043000 | 2024-04-08 9:45AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 235 | 237.50% |
| AI240426C00045000 | 2024-04-09 1:01PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 119 | 250.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00015000 | 2024-04-15 2:03PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 162.50% |
| AI240426P00015500 | 2024-04-17 2:11PM EDT | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 159.38% |
| AI240426P00016000 | 2024-04-22 1:33PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 146.88% |
| AI240426P00016500 | 2024-04-16 11:15AM EDT | 16.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 134.38% |
| AI240426P00017000 | 2024-04-18 11:18AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 64 | 106.25% |
| AI240426P00017500 | 2024-04-22 10:54AM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 164 | 110.94% |
| AI240426P00018000 | 2024-04-23 2:35PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 800 | 87.50% |
| AI240426P00018500 | 2024-04-23 12:32PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 657 | 84.38% |
| AI240426P00019000 | 2024-04-23 3:39PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 118 | 1,037 | 78.13% |
| AI240426P00019500 | 2024-04-23 10:08AM EDT | 19.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 13 | 550 | 67.19% |
| AI240426P00020000 | 2024-04-23 3:35PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 362 | 1,319 | 61.72% |
| AI240426P00020500 | 2024-04-23 3:50PM EDT | 20.50 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 312 | 1,444 | 57.42% |
| AI240426P00021000 | 2024-04-23 3:38PM EDT | 21.00 | 0.09 | 0.08 | 0.10 | -0.20 | -68.97% | 226 | 772 | 54.69% |
| AI240426P00021500 | 2024-04-23 3:06PM EDT | 21.50 | 0.18 | 0.18 | 0.19 | -0.30 | -62.50% | 455 | 646 | 53.91% |
| AI240426P00022000 | 2024-04-23 3:39PM EDT | 22.00 | 0.32 | 0.34 | 0.36 | -0.43 | -57.33% | 989 | 949 | 53.71% |
| AI240426P00022500 | 2024-04-23 2:36PM EDT | 22.50 | 0.51 | 0.58 | 0.60 | -0.56 | -52.34% | 265 | 130 | 53.52% |
| AI240426P00023000 | 2024-04-23 3:18PM EDT | 23.00 | 0.89 | 0.89 | 0.93 | -0.64 | -41.83% | 270 | 444 | 53.52% |
| AI240426P00023500 | 2024-04-23 10:52AM EDT | 23.50 | 1.25 | 1.28 | 1.48 | -1.38 | -52.47% | 53 | 17 | 65.82% |
| AI240426P00024000 | 2024-04-23 2:15PM EDT | 24.00 | 1.64 | 1.71 | 1.78 | -0.86 | -34.40% | 18 | 533 | 56.64% |
| AI240426P00024500 | 2024-04-23 11:24AM EDT | 24.50 | 2.32 | 2.10 | 2.36 | -1.43 | -38.13% | 1 | 8 | 64.06% |
| AI240426P00025000 | 2024-04-23 12:41PM EDT | 25.00 | 2.70 | 2.62 | 2.74 | -0.83 | -23.51% | 16 | 252 | 53.13% |
| AI240426P00025500 | 2024-04-23 2:30PM EDT | 25.50 | 3.01 | 2.93 | 4.65 | -1.37 | -31.28% | 3 | 2 | 177.93% |
| AI240426P00026000 | 2024-04-23 2:15PM EDT | 26.00 | 3.64 | 2.98 | 5.15 | -0.78 | -17.65% | 3 | 158 | 159.38% |
| AI240426P00026500 | 2024-04-22 10:19AM EDT | 26.50 | 5.45 | 2.73 | 5.50 | 0.00 | - | 6 | 8 | 292.19% |
| AI240426P00027000 | 2024-04-23 10:42AM EDT | 27.00 | 4.72 | 4.60 | 4.75 | -0.74 | -13.55% | 8 | 50 | 75.00% |
| AI240426P00027500 | 2024-04-17 9:41AM EDT | 27.50 | 6.80 | 4.70 | 5.35 | 0.00 | - | - | 0 | 153.13% |
| AI240426P00028000 | 2024-04-23 9:39AM EDT | 28.00 | 5.95 | 5.30 | 5.95 | -1.21 | -16.90% | 32 | 2 | 183.20% |
| AI240426P00028500 | 2024-04-19 10:30AM EDT | 28.50 | 7.30 | 5.85 | 6.70 | 0.00 | - | 6 | 6 | 150.78% |
| AI240426P00029000 | 2024-04-22 1:29PM EDT | 29.00 | 7.50 | 5.95 | 7.30 | 0.00 | - | 19 | 14 | 261.72% |
| AI240426P00030000 | 2024-04-23 2:45PM EDT | 30.00 | 7.50 | 7.20 | 8.65 | -1.65 | -18.03% | 23 | 1 | 214.45% |
| AI240426P00031000 | 2024-04-23 2:45PM EDT | 31.00 | 8.50 | 8.60 | 9.60 | -0.95 | -10.05% | 57 | 25 | 266.41% |
| AI240426P00032000 | 2024-04-22 2:14PM EDT | 32.00 | 10.40 | 8.60 | 9.80 | 0.00 | - | 32 | 0 | 211.72% |
| AI240426P00033000 | 2024-04-22 2:56PM EDT | 33.00 | 11.50 | 10.50 | 11.70 | 0.00 | - | 17 | 0 | 299.22% |
| AI240426P00034000 | 2024-04-22 2:56PM EDT | 34.00 | 12.50 | 11.60 | 12.70 | 0.00 | - | 52 | 0 | 324.22% |
| AI240426P00035000 | 2024-04-23 10:07AM EDT | 35.00 | 12.60 | 12.25 | 12.75 | -1.10 | -8.03% | 6 | 3 | 229.69% |
| AI240426P00036000 | 2024-04-17 9:41AM EDT | 36.00 | 15.30 | 13.40 | 13.75 | 0.00 | - | 2 | 0 | 240.63% |
| AI240426P00037000 | 2024-04-22 2:14PM EDT | 37.00 | 15.40 | 14.60 | 15.55 | 0.00 | - | 1 | 0 | 351.17% |
| AI240426P00038000 | 2024-04-22 9:55AM EDT | 38.00 | 16.90 | 15.50 | 16.60 | 0.00 | - | 6 | 0 | 358.20% |
| AI240426P00039000 | 2024-04-22 10:29AM EDT | 39.00 | 18.15 | 16.40 | 16.75 | 0.00 | - | 2 | 2 | 272.66% |
| AI240426P00040000 | 2024-04-16 2:30PM EDT | 40.00 | 19.35 | 17.25 | 17.85 | 0.00 | - | - | 0 | 325.78% |
| AI240426P00042000 | 2024-03-19 3:58PM EDT | 42.00 | 13.89 | 20.10 | 22.15 | 0.00 | - | 9 | 0 | 588.87% |
| AI240426P00043000 | 2024-04-16 2:22PM EDT | 43.00 | 22.35 | 20.25 | 21.05 | 0.00 | - | 15 | 0 | 414.84% |
| AI240426P00045000 | 2024-04-22 2:14PM EDT | 45.00 | 23.40 | 21.75 | 23.70 | 0.00 | - | 4 | 4 | 309.38% |
© 2024 Yahoo. All rights reserved.