Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
65,165.84 +1,509.75 (+2.37%) CMC Crypto 200
1,404.63 +92.00 (+7.01%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:22.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00022500 | 2024-05-03 3:08PM EDT | 2024-05-10 | 1.72 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| AI240517C00022500 | 2024-05-03 2:18PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| AI240621C00022500 | 2024-05-03 3:51PM EDT | 2024-06-21 | 3.53 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| AI240719C00022500 | 2024-05-03 3:44PM EDT | 2024-07-19 | 3.93 | 0.00 | 0.00 | 0.00 | - | 13,075 | 0 | 0.00% |
| AI240816C00022500 | 2024-05-03 12:21PM EDT | 2024-08-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AI240920C00022500 | 2024-05-03 12:59PM EDT | 2024-09-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AI241018C00022500 | 2024-05-02 3:09PM EDT | 2024-10-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| AI241220C00022500 | 2024-04-30 9:55AM EDT | 2024-12-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| AI250117C00022500 | 2024-05-03 10:39AM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AI260116C00022500 | 2024-05-03 1:55PM EDT | 2026-01-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00022500 | 2024-05-03 3:28PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| AI240517P00022500 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 12.50% |
| AI240621P00022500 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AI240719P00022500 | 2024-05-03 3:36PM EDT | 2024-07-19 | 2.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AI240816P00022500 | 2024-05-03 3:15PM EDT | 2024-08-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AI240920P00022500 | 2024-05-03 9:47AM EDT | 2024-09-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AI241018P00022500 | 2024-05-03 9:54AM EDT | 2024-10-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AI241220P00022500 | 2024-05-03 3:38PM EDT | 2024-12-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AI250117P00022500 | 2024-05-03 10:37AM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AI260116P00022500 | 2024-05-03 2:14PM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.