Singapore markets close in 2 hours 54 minutes
Straits Times Index
3,302.57 +9.64 (+0.29%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.89 -9.03 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,181.11 +978.62 (+1.55%) CMC Crypto 200
1,337.03 +24.41 (+1.86%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00030000 | 2024-05-03 1:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AI240517C00030000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| AI240524C00030000 | 2024-05-03 2:15PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| AI240531C00030000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.69 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| AI240607C00030000 | 2024-05-03 12:40PM EDT | 2024-06-07 | 0.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AI240614C00030000 | 2024-05-03 11:48AM EDT | 2024-06-14 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AI240621C00030000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 12.50% |
| AI240719C00030000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,228 | 0 | 12.50% |
| AI240816C00030000 | 2024-05-03 12:20PM EDT | 2024-08-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AI240920C00030000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 2.29 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AI241018C00030000 | 2024-05-03 9:42AM EDT | 2024-10-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AI241220C00030000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AI250117C00030000 | 2024-05-03 2:14PM EDT | 2025-01-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| AI260116C00030000 | 2024-05-03 3:38PM EDT | 2026-01-16 | 6.18 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00030000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240517P00030000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AI240524P00030000 | 2024-05-02 1:02PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240531P00030000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 7.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240621P00030000 | 2024-05-03 12:06PM EDT | 2024-06-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240719P00030000 | 2024-05-03 2:49PM EDT | 2024-07-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240816P00030000 | 2024-05-03 3:36PM EDT | 2024-08-16 | 7.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240920P00030000 | 2024-05-01 9:51AM EDT | 2024-09-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| AI241018P00030000 | 2024-05-01 9:59AM EDT | 2024-10-18 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241220P00030000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI250117P00030000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI260116P00030000 | 2024-04-25 12:53PM EDT | 2026-01-16 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.