Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,455.69 -13.61 (-0.25%) Dow
38,983.63 -128.53 (-0.33%) Nasdaq
17,697.34 -20.32 (-0.11%) Bitcoin USD
61,620.38 +616.66 (+1.01%) CMC Crypto 200
1,274.81 -8.97 (-0.70%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240628C00014000 | 2024-05-30 9:33AM EDT | 14.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AI240628C00017000 | 2024-06-17 12:55PM EDT | 17.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AI240628C00018000 | 2024-06-17 10:08AM EDT | 18.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AI240628C00019000 | 2024-06-12 1:58PM EDT | 19.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| AI240628C00020000 | 2024-06-07 3:50PM EDT | 20.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| AI240628C00021000 | 2024-06-24 10:21AM EDT | 21.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 19 | 24 | 0.00% |
| AI240628C00022000 | 2024-06-24 10:16AM EDT | 22.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 0.00% |
| AI240628C00022500 | 2024-06-24 3:04PM EDT | 22.50 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AI240628C00023000 | 2024-06-24 10:09AM EDT | 23.00 | 4.30 | 0.00 | 0.00 | +0.06 | +1.42% | 5 | 27 | 0.00% |
| AI240628C00023500 | 2024-06-24 3:04PM EDT | 23.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 19 | 39 | 0.00% |
| AI240628C00024000 | 2024-06-25 10:32AM EDT | 24.00 | 3.60 | 0.00 | 0.00 | +0.08 | +2.27% | 10 | 207 | 0.00% |
| AI240628C00025000 | 2024-06-25 10:10AM EDT | 25.00 | 2.45 | 0.00 | 0.00 | -0.22 | -8.24% | 9 | 150 | 0.00% |
| AI240628C00025500 | 2024-06-25 2:55PM EDT | 25.50 | 2.09 | 0.00 | 0.00 | -0.19 | -8.33% | 4 | 29 | 0.00% |
| AI240628C00026000 | 2024-06-25 1:27PM EDT | 26.00 | 1.43 | 0.00 | 0.00 | -0.71 | -33.18% | 10 | 198 | 0.00% |
| AI240628C00026500 | 2024-06-25 3:59PM EDT | 26.50 | 1.09 | 0.00 | 0.00 | -0.33 | -23.24% | 64 | 273 | 0.00% |
| AI240628C00027000 | 2024-06-25 3:30PM EDT | 27.00 | 0.70 | 0.00 | 0.00 | -0.36 | -33.96% | 210 | 7,071 | 0.00% |
| AI240628C00027500 | 2024-06-25 3:59PM EDT | 27.50 | 0.47 | 0.00 | 0.00 | -0.24 | -33.80% | 320 | 7,554 | 0.00% |
| AI240628C00028000 | 2024-06-25 3:58PM EDT | 28.00 | 0.26 | 0.00 | 0.00 | -0.22 | -45.83% | 1,490 | 5,030 | 6.25% |
| AI240628C00028500 | 2024-06-25 3:58PM EDT | 28.50 | 0.14 | 0.00 | 0.00 | -0.15 | -51.72% | 546 | 1,601 | 12.50% |
| AI240628C00029000 | 2024-06-25 3:58PM EDT | 29.00 | 0.09 | 0.00 | 0.00 | -0.08 | -47.06% | 801 | 1,772 | 12.50% |
| AI240628C00029500 | 2024-06-25 3:29PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | -0.09 | -64.29% | 111 | 991 | 25.00% |
| AI240628C00030000 | 2024-06-25 3:37PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 275 | 1,267 | 25.00% |
| AI240628C00030500 | 2024-06-25 2:43PM EDT | 30.50 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 64 | 385 | 25.00% |
| AI240628C00031000 | 2024-06-25 3:27PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 50 | 684 | 25.00% |
| AI240628C00031500 | 2024-06-25 1:29PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 3 | 351 | 50.00% |
| AI240628C00032000 | 2024-06-25 2:22PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 10 | 950 | 50.00% |
| AI240628C00032500 | 2024-06-25 12:58PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 101 | 50.00% |
| AI240628C00033000 | 2024-06-25 11:54AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 30 | 737 | 50.00% |
| AI240628C00033500 | 2024-06-25 12:04PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 50.00% |
| AI240628C00034000 | 2024-06-25 1:39PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 58 | 455 | 50.00% |
| AI240628C00034500 | 2024-06-25 10:08AM EDT | 34.50 | 0.07 | 0.00 | 0.00 | +0.03 | +75.00% | 1 | 43 | 50.00% |
| AI240628C00035000 | 2024-06-24 11:56AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 50.00% |
| AI240628C00035500 | 2024-06-24 2:20PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 439 | 50.00% |
| AI240628C00036000 | 2024-06-24 2:54PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 358 | 662 | 50.00% |
| AI240628C00036500 | 2024-06-24 3:27PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 50.00% |
| AI240628C00037000 | 2024-06-24 3:24PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 89 | 50.00% |
| AI240628C00038000 | 2024-06-24 9:40AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| AI240628C00039000 | 2024-06-24 3:42PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| AI240628C00040000 | 2024-06-24 9:37AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240628P00015000 | 2024-06-06 9:41AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| AI240628P00016000 | 2024-05-30 9:55AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AI240628P00017000 | 2024-05-31 9:58AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 50.00% |
| AI240628P00018000 | 2024-06-21 10:17AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 187 | 50.00% |
| AI240628P00019000 | 2024-06-21 11:56AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 224 | 50.00% |
| AI240628P00020000 | 2024-06-24 9:37AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 50.00% |
| AI240628P00021000 | 2024-06-24 10:03AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 79 | 50.00% |
| AI240628P00022000 | 2024-06-25 9:47AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 101 | 50.00% |
| AI240628P00022500 | 2024-06-24 2:57PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AI240628P00023000 | 2024-06-25 2:29PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 137 | 50.00% |
| AI240628P00024000 | 2024-06-21 3:57PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 188 | 467 | 50.00% |
| AI240628P00024500 | 2024-06-25 10:29AM EDT | 24.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 10 | 259 | 25.00% |
| AI240628P00025000 | 2024-06-25 3:58PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 188 | 2,165 | 25.00% |
| AI240628P00025500 | 2024-06-25 3:04PM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 865 | 25.00% |
| AI240628P00026000 | 2024-06-25 3:58PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 72 | 2,897 | 25.00% |
| AI240628P00026500 | 2024-06-25 3:59PM EDT | 26.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 173 | 1,307 | 12.50% |
| AI240628P00027000 | 2024-06-25 3:54PM EDT | 27.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 581 | 1,088 | 6.25% |
| AI240628P00027500 | 2024-06-25 3:58PM EDT | 27.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 153 | 383 | 1.56% |
| AI240628P00028000 | 2024-06-25 3:28PM EDT | 28.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 212 | 530 | 0.00% |
| AI240628P00028500 | 2024-06-25 3:28PM EDT | 28.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 107 | 372 | 0.00% |
| AI240628P00029000 | 2024-06-25 2:26PM EDT | 29.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 41 | 533 | 0.00% |
| AI240628P00029500 | 2024-06-25 1:40PM EDT | 29.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 283 | 0.00% |
| AI240628P00030000 | 2024-06-24 3:20PM EDT | 30.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| AI240628P00030500 | 2024-06-25 3:20PM EDT | 30.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| AI240628P00031000 | 2024-06-24 3:09PM EDT | 31.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 208 | 0.00% |
| AI240628P00031500 | 2024-06-25 3:32PM EDT | 31.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| AI240628P00032000 | 2024-06-20 10:01AM EDT | 32.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 217 | 0.00% |
| AI240628P00032500 | 2024-06-21 10:15AM EDT | 32.50 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| AI240628P00033000 | 2024-06-12 10:35AM EDT | 33.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240628P00033500 | 2024-06-24 3:15PM EDT | 33.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 30 | 19 | 0.00% |
| AI240628P00034500 | 2024-06-13 12:05PM EDT | 34.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240628P00035000 | 2024-06-13 12:45PM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AI240628P00036000 | 2024-06-25 10:08AM EDT | 36.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.