Singapore markets close in 6 hours 28 minutes
Straits Times Index
3,307.61 +14.68 (+0.45%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,470.00 -5.92 (-0.03%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,177.91 +772.74 (+1.22%) CMC Crypto 200
1,335.07 +58.09 (+4.55%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00020000 | 2024-05-03 2:30PM EDT | 2024-05-10 | 4.18 | 3.10 | 4.25 | +1.12 | +36.60% | 1 | 110 | 135.16% |
| AI240517C00020000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 4.10 | 3.10 | 4.25 | +0.90 | +28.12% | 13 | 1,956 | 87.30% |
| AI240524C00020000 | 2024-05-03 2:17PM EDT | 2024-05-24 | 4.15 | 4.05 | 4.30 | +0.75 | +22.06% | 18 | 22 | 61.33% |
| AI240531C00020000 | 2024-05-02 10:02AM EDT | 2024-05-31 | 3.50 | 4.65 | 5.65 | 0.00 | - | 1 | 66 | 113.97% |
| AI240607C00020000 | 2024-04-30 3:10PM EDT | 2024-06-07 | 3.85 | 4.80 | 5.65 | +3.85 | - | - | 1 | 104.64% |
| AI240614C00020000 | 2024-05-03 3:16PM EDT | 2024-06-14 | 5.00 | 4.80 | 5.10 | +5.00 | - | 2 | 0 | 83.40% |
| AI240621C00020000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 5.08 | 4.90 | 5.10 | +0.65 | +14.67% | 96 | 1,907 | 78.91% |
| AI240719C00020000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 5.40 | 5.05 | 5.45 | +0.65 | +13.68% | 173 | 1,899 | 70.17% |
| AI240816C00020000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 5.65 | 4.40 | 6.25 | +1.05 | +22.83% | 5 | 145 | 61.77% |
| AI240920C00020000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 6.35 | 6.10 | 6.30 | +1.10 | +20.95% | 5 | 656 | 72.00% |
| AI241018C00020000 | 2024-05-03 1:56PM EDT | 2024-10-18 | 6.40 | 5.85 | 6.80 | +1.00 | +18.52% | 40 | 206 | 68.02% |
| AI241220C00020000 | 2024-05-03 12:14PM EDT | 2024-12-20 | 7.15 | 7.00 | 7.20 | +1.20 | +20.17% | 3 | 371 | 70.24% |
| AI250117C00020000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 7.30 | 7.15 | 7.35 | +0.85 | +13.18% | 6 | 2,749 | 68.56% |
| AI260116C00020000 | 2024-05-03 3:36PM EDT | 2026-01-16 | 9.35 | 8.90 | 10.15 | +0.70 | +8.09% | 13 | 663 | 66.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00020000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 707 | 819 | 90.63% |
| AI240517P00020000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.13 | -0.08 | -61.54% | 119 | 2,458 | 69.92% |
| AI240524P00020000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.14 | -0.11 | -47.83% | 7 | 231 | 60.16% |
| AI240531P00020000 | 2024-05-03 3:01PM EDT | 2024-05-31 | 0.62 | 0.55 | 0.69 | -0.26 | -29.55% | 173 | 120 | 87.11% |
| AI240607P00020000 | 2024-05-03 2:11PM EDT | 2024-06-07 | 0.70 | 0.68 | 0.76 | -0.24 | -25.53% | 3 | 4 | 82.52% |
| AI240614P00020000 | 2024-05-03 10:18AM EDT | 2024-06-14 | 0.88 | 0.68 | 0.89 | +0.88 | - | 1 | 11 | 77.83% |
| AI240621P00020000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.86 | 0.85 | 0.89 | -0.22 | -20.37% | 213 | 4,202 | 75.29% |
| AI240719P00020000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 1.11 | 1.12 | 1.27 | -0.25 | -18.38% | 56 | 3,561 | 69.73% |
| AI240816P00020000 | 2024-05-03 3:25PM EDT | 2024-08-16 | 1.40 | 1.42 | 1.45 | -0.30 | -17.65% | 13 | 171 | 65.63% |
| AI240920P00020000 | 2024-05-03 1:28PM EDT | 2024-09-20 | 2.01 | 1.91 | 1.97 | -0.21 | -9.46% | 30 | 399 | 67.43% |
| AI241018P00020000 | 2024-05-03 11:57AM EDT | 2024-10-18 | 2.12 | 2.10 | 2.18 | -0.42 | -16.54% | 2 | 1,143 | 65.28% |
| AI241220P00020000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 2.78 | 2.76 | 2.82 | -0.27 | -8.85% | 5 | 1,265 | 65.97% |
| AI250117P00020000 | 2024-05-03 1:37PM EDT | 2025-01-17 | 3.01 | 2.92 | 2.98 | -0.19 | -5.94% | 6 | 2,232 | 64.67% |
| AI260116P00020000 | 2024-05-02 10:36AM EDT | 2026-01-16 | 5.45 | 5.00 | 5.25 | 0.00 | - | 1 | 2,465 | 62.62% |
© 2024 Yahoo. All rights reserved.