Singapore markets open in 1 hour 43 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) 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
63,959.69 +147.55 (+0.23%) CMC Crypto 200
1,328.15 +51.17 (+4.01%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00035000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 243.36% |
| AI240517C00035000 | 2024-05-03 2:18PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 23 | 4,992 | 88.28% |
| AI240524C00035000 | 2024-05-03 2:07PM EDT | 2024-05-24 | 0.09 | 0.01 | 0.08 | +0.06 | +200.00% | 2 | 158 | 79.69% |
| AI240531C00035000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.27 | 0.27 | 0.36 | +0.06 | +28.57% | 242 | 111 | 101.27% |
| AI240621C00035000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.42 | 0.42 | 0.44 | +0.07 | +20.00% | 591 | 1,869 | 82.42% |
| AI240719C00035000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 0.61 | 0.59 | 0.63 | +0.09 | +17.31% | 10 | 3,432 | 72.56% |
| AI240816C00035000 | 2024-05-03 1:12PM EDT | 2024-08-16 | 0.84 | 0.82 | 0.89 | +0.13 | +18.31% | 12 | 1,542 | 69.19% |
| AI240920C00035000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 1.34 | 1.34 | 1.42 | +0.14 | +11.67% | 8 | 743 | 71.44% |
| AI241018C00035000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 1.52 | 1.44 | 1.84 | +0.10 | +7.04% | 1 | 484 | 69.92% |
| AI241220C00035000 | 2024-05-03 12:01PM EDT | 2024-12-20 | 2.31 | 2.30 | 2.37 | +0.38 | +19.69% | 2 | 247 | 69.82% |
| AI250117C00035000 | 2024-05-03 2:57PM EDT | 2025-01-17 | 2.54 | 2.43 | 2.64 | +0.54 | +27.00% | 13 | 4,571 | 68.60% |
| AI260116C00035000 | 2024-05-03 2:05PM EDT | 2026-01-16 | 5.15 | 5.00 | 5.75 | +0.40 | +8.42% | 555 | 635 | 67.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00035000 | 2024-04-17 3:04PM EDT | 2024-05-17 | 14.25 | 10.85 | 12.45 | 0.00 | - | 141 | 0 | 182.42% |
| AI240531P00035000 | 2024-04-16 11:50AM EDT | 2024-05-31 | 14.30 | 9.35 | 12.85 | 0.00 | - | - | 7 | 84.38% |
| AI240621P00035000 | 2024-05-02 10:23AM EDT | 2024-06-21 | 12.75 | 11.15 | 11.30 | 0.00 | - | 55 | 325 | 72.85% |
| AI240719P00035000 | 2024-04-29 1:08PM EDT | 2024-07-19 | 12.40 | 10.70 | 11.95 | 0.00 | - | 80 | 909 | 62.70% |
| AI240816P00035000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 11.60 | 10.50 | 12.75 | -3.02 | -20.66% | 1 | 83 | 63.77% |
| AI240920P00035000 | 2024-04-18 12:31PM EDT | 2024-09-20 | 14.20 | 10.85 | 12.15 | 0.00 | - | 1 | 81 | 51.76% |
| AI241018P00035000 | 2024-04-22 9:56AM EDT | 2024-10-18 | 14.27 | 12.00 | 12.20 | 0.00 | - | 10 | 110 | 60.55% |
| AI241220P00035000 | 2024-04-15 1:40PM EDT | 2024-12-20 | 15.25 | 12.45 | 13.10 | 0.00 | - | 2 | 35 | 62.28% |
| AI250117P00035000 | 2024-05-02 2:01PM EDT | 2025-01-17 | 13.55 | 12.75 | 13.10 | 0.00 | - | 60 | 3,570 | 60.91% |
| AI260116P00035000 | 2024-04-29 11:04AM EDT | 2026-01-16 | 15.55 | 14.90 | 15.85 | 0.00 | - | 3 | 35 | 59.64% |
© 2024 Yahoo. All rights reserved.