Singapore markets close in 5 hours 19 minutes
Straits Times Index
3,302.93 +10.00 (+0.30%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,463.24 -12.68 (-0.07%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,908.13 +816.72 (+1.29%) CMC Crypto 200
1,327.97 +50.99 (+4.00%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00017500 | 2024-05-01 3:19PM EDT | 2024-05-17 | 5.85 | 6.40 | 8.15 | 0.00 | - | 1 | 185 | 196.09% |
| AI240621C00017500 | 2024-05-03 2:05PM EDT | 2024-06-21 | 7.10 | 6.25 | 7.70 | +1.40 | +24.56% | 1 | 67 | 82.42% |
| AI240719C00017500 | 2024-05-02 10:01AM EDT | 2024-07-19 | 6.00 | 7.10 | 8.25 | 0.00 | - | 1 | 232 | 93.75% |
| AI240816C00017500 | 2024-05-03 9:30AM EDT | 2024-08-16 | 8.10 | 7.30 | 7.50 | +1.80 | +28.57% | 3 | 20 | 71.19% |
| AI240920C00017500 | 2024-04-30 9:49AM EDT | 2024-09-20 | 7.00 | 6.80 | 8.00 | 0.00 | - | 2 | 17 | 61.47% |
| AI241018C00017500 | 2024-04-26 10:00AM EDT | 2024-10-18 | 6.80 | 7.50 | 8.10 | 0.00 | - | 222 | 272 | 66.06% |
| AI241220C00017500 | 2024-05-01 11:09AM EDT | 2024-12-20 | 7.25 | 7.50 | 10.15 | 0.00 | - | 1 | 18 | 75.98% |
| AI250117C00017500 | 2024-05-03 2:00PM EDT | 2025-01-17 | 8.70 | 8.55 | 8.80 | +0.70 | +8.75% | 20 | 682 | 69.09% |
| AI260116C00017500 | 2024-05-03 12:01PM EDT | 2026-01-16 | 10.60 | 9.20 | 12.25 | +0.50 | +4.95% | 24 | 236 | 67.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00017500 | 2024-04-30 3:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 14 | 129.69% |
| AI240517P00017500 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 206 | 2,010 | 82.81% |
| AI240621P00017500 | 2024-05-03 3:23PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.36 | -0.11 | -23.91% | 593 | 1,986 | 76.95% |
| AI240719P00017500 | 2024-05-03 1:45PM EDT | 2024-07-19 | 0.54 | 0.51 | 0.54 | -0.13 | -19.40% | 5 | 1,085 | 69.43% |
| AI240816P00017500 | 2024-05-03 10:00AM EDT | 2024-08-16 | 0.68 | 0.69 | 0.74 | -0.17 | -20.00% | 13 | 194 | 66.26% |
| AI240920P00017500 | 2024-05-03 11:39AM EDT | 2024-09-20 | 1.12 | 1.08 | 1.15 | -0.18 | -13.85% | 15 | 718 | 68.60% |
| AI241018P00017500 | 2024-05-02 3:13PM EDT | 2024-10-18 | 1.41 | 1.24 | 1.29 | 0.00 | - | 5 | 79 | 66.21% |
| AI241220P00017500 | 2024-05-03 3:57PM EDT | 2024-12-20 | 1.81 | 1.79 | 1.87 | -0.20 | -9.95% | 2 | 389 | 67.46% |
| AI250117P00017500 | 2024-05-03 3:30PM EDT | 2025-01-17 | 1.95 | 1.92 | 1.98 | -0.29 | -12.95% | 12 | 2,982 | 65.82% |
| AI260116P00017500 | 2024-05-03 11:01AM EDT | 2026-01-16 | 3.77 | 3.75 | 4.00 | -0.33 | -8.05% | 16 | 2,034 | 63.75% |
© 2024 Yahoo. All rights reserved.