Singapore markets close in 1 hour 23 minutes
Straits Times Index
3,301.94 +9.01 (+0.27%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,564.92 +89.00 (+0.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,408.60 +698.81 (+1.10%) CMC Crypto 200
1,370.97 +58.35 (+4.45%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00025000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.31 | 0.00 | 0.00 | 0.00 | - | 14,847 | 0 | 12.50% |
| AI240517C00025000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5,825 | 0 | 6.25% |
| AI240524C00025000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.94 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| AI240531C00025000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 1.66 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| AI240607C00025000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 2.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AI240614C00025000 | 2024-05-03 1:14PM EDT | 2024-06-14 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AI240621C00025000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.24 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 3.13% |
| AI240719C00025000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12,816 | 0 | 3.13% |
| AI240816C00025000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| AI240920C00025000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AI241018C00025000 | 2024-05-03 2:47PM EDT | 2024-10-18 | 4.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AI241220C00025000 | 2024-05-03 9:46AM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AI250117C00025000 | 2024-05-03 2:18PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| AI260116C00025000 | 2024-05-03 3:12PM EDT | 2026-01-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00025000 | 2024-05-03 3:05PM EDT | 2024-05-10 | 1.19 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AI240517P00025000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| AI240524P00025000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 1.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AI240531P00025000 | 2024-05-03 9:37AM EDT | 2024-05-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240607P00025000 | 2024-05-01 1:15PM EDT | 2024-06-07 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AI240621P00025000 | 2024-05-03 2:37PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| AI240719P00025000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| AI240816P00025000 | 2024-05-03 10:42AM EDT | 2024-08-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AI240920P00025000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 4.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI241018P00025000 | 2024-05-01 2:22PM EDT | 2024-10-18 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI241220P00025000 | 2024-05-03 10:44AM EDT | 2024-12-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AI250117P00025000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AI260116P00025000 | 2024-05-02 9:47AM EDT | 2026-01-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.