Singapore markets open in 59 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
64,032.63 +133.05 (+0.21%) CMC Crypto 200
1,331.61 +54.63 (+4.28%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00045000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 738 | 157.03% |
| AI240621C00045000 | 2024-05-03 1:48PM EDT | 2024-06-21 | 0.08 | 0.09 | 0.17 | -0.04 | -33.33% | 2 | 825 | 93.36% |
| AI240719C00045000 | 2024-05-03 3:04PM EDT | 2024-07-19 | 0.20 | 0.18 | 0.22 | +0.02 | +11.11% | 32 | 961 | 79.88% |
| AI240816C00045000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 0.29 | 0.28 | 0.32 | +0.02 | +7.41% | 427 | 258 | 74.02% |
| AI240920C00045000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 0.56 | 0.54 | 0.57 | +0.07 | +14.29% | 9 | 92 | 73.63% |
| AI241018C00045000 | 2024-05-01 2:35PM EDT | 2024-10-18 | 0.60 | 0.66 | 0.87 | 0.00 | - | 1 | 100 | 73.05% |
| AI241220C00045000 | 2024-05-01 2:45PM EDT | 2024-12-20 | 1.10 | 1.16 | 1.22 | 0.00 | - | 4 | 194 | 70.80% |
| AI250117C00045000 | 2024-05-03 12:58PM EDT | 2025-01-17 | 1.32 | 1.31 | 1.39 | +0.22 | +20.00% | 10 | 1,370 | 69.58% |
| AI260116C00045000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 3.70 | 3.50 | 5.10 | +0.45 | +13.85% | 8 | 369 | 71.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00045000 | 2024-04-24 10:01AM EDT | 2024-05-17 | 22.55 | 20.85 | 22.40 | 0.00 | - | 1 | 1 | 261.72% |
| AI240621P00045000 | 2024-04-04 2:51PM EDT | 2024-06-21 | 19.95 | 19.95 | 21.15 | 0.00 | - | 18 | 0 | 100.00% |
| AI240719P00045000 | 2024-03-26 12:13PM EDT | 2024-07-19 | 17.96 | 22.40 | 23.95 | 0.00 | - | 3 | 3 | 153.61% |
| AI240816P00045000 | 2024-03-04 10:37AM EDT | 2024-08-16 | 12.50 | 18.60 | 21.10 | 0.00 | - | 1 | 44 | 64.06% |
| AI240920P00045000 | 2024-03-04 10:48AM EDT | 2024-09-20 | 14.50 | 20.40 | 20.75 | 0.00 | - | 6 | 49 | 0.00% |
| AI241018P00045000 | 2024-03-04 10:49AM EDT | 2024-10-18 | 14.80 | 20.50 | 20.90 | 0.00 | - | 2 | 27 | 0.00% |
| AI241220P00045000 | 2024-03-19 10:33AM EDT | 2024-12-20 | 19.98 | 24.20 | 25.75 | 0.00 | - | 3 | 2 | 113.60% |
| AI250117P00045000 | 2024-04-22 12:38PM EDT | 2025-01-17 | 24.10 | 20.55 | 22.10 | 0.00 | - | 9 | 1,885 | 65.99% |
| AI260116P00045000 | 2024-04-15 1:10PM EDT | 2026-01-16 | 25.60 | 22.50 | 24.65 | 0.00 | - | 10 | 9 | 57.08% |
© 2024 Yahoo. All rights reserved.