Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,754.04 -742.94 (-1.21%) CMC Crypto 200
1,264.89 -18.94 (-1.48%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240705C00032500 | 2024-06-28 3:58PM EDT | 2024-07-05 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 224 | 818 | 49.61% |
| AI240719C00032500 | 2024-06-28 3:38PM EDT | 2024-07-19 | 0.23 | 0.23 | 0.25 | +0.01 | +4.55% | 236 | 16,127 | 45.51% |
| AI240816C00032500 | 2024-06-28 3:55PM EDT | 2024-08-16 | 0.92 | 0.89 | 0.95 | +0.14 | +17.95% | 739 | 15,963 | 50.49% |
| AI240920C00032500 | 2024-06-28 1:07PM EDT | 2024-09-20 | 1.90 | 1.97 | 2.04 | +0.08 | +4.40% | 36 | 1,785 | 59.67% |
| AI241018C00032500 | 2024-06-28 12:02PM EDT | 2024-10-18 | 2.41 | 2.33 | 2.38 | +0.40 | +19.90% | 20 | 711 | 57.28% |
| AI241220C00032500 | 2024-06-28 3:09PM EDT | 2024-12-20 | 3.48 | 3.40 | 3.65 | +0.39 | +12.62% | 2 | 1,941 | 60.60% |
| AI250117C00032500 | 2024-06-28 3:18PM EDT | 2025-01-17 | 3.78 | 3.65 | 3.95 | +0.13 | +3.56% | 314 | 1,930 | 59.45% |
| AI260116C00032500 | 2024-06-28 12:02PM EDT | 2026-01-16 | 7.70 | 7.45 | 8.05 | +0.70 | +10.00% | 4 | 685 | 63.27% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240719P00032500 | 2024-06-28 9:36AM EDT | 2024-07-19 | 3.65 | 3.60 | 4.75 | -1.45 | -28.43% | 1 | 1,431 | 64.89% |
| AI240816P00032500 | 2024-06-27 1:27PM EDT | 2024-08-16 | 4.75 | 4.20 | 4.70 | 0.00 | - | 44 | 2,265 | 50.24% |
| AI240920P00032500 | 2024-06-24 9:54AM EDT | 2024-09-20 | 6.30 | 4.25 | 6.30 | 0.00 | - | 2 | 508 | 54.59% |
| AI241018P00032500 | 2024-06-28 9:49AM EDT | 2024-10-18 | 5.50 | 5.50 | 5.70 | -0.25 | -4.35% | 300 | 1,046 | 52.59% |
| AI241220P00032500 | 2024-06-26 3:29PM EDT | 2024-12-20 | 7.40 | 6.15 | 6.85 | 0.00 | - | 3 | 1,381 | 53.52% |
| AI250117P00032500 | 2024-06-27 11:17AM EDT | 2025-01-17 | 7.35 | 6.80 | 7.10 | 0.00 | - | 18 | 595 | 54.93% |
| AI260116P00032500 | 2024-06-28 2:24PM EDT | 2026-01-16 | 10.21 | 9.35 | 10.40 | -0.30 | -2.85% | 5 | 62 | 53.27% |
© 2024 Yahoo. All rights reserved.