UK markets open in 6 hours 34 minutes

NIKKEI 225
38,028.91
-245.14(-0.64%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.28
+0.28(+0.35%)
GOLD FUTURES
2,334.60
+23.60(+1.02%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,395.77
-1,854.93(-3.84%)

Family finances

Who is the breadwinner in your family and does it matter?

C3.ai, Inc. (AI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

22.69

+0.16

(+0.71%)

At close: 04:00PM EDT

22.97

+0.28

(+1.23%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Callsfor21 June 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AI240621C00012500	2024-05-01 3:00PM EDT	12.50	11.10	9.15	10.40	+0.75	+7.25%	12	38	108.40%
AI240621C00015000	2024-04-26 3:31PM EDT	15.00	7.95	6.80	9.00	0.00	-	4	58	80.27%
AI240621C00017500	2024-05-01 3:08PM EDT	17.50	6.40	4.60	7.80	+0.40	+6.67%	7	66	97.66%
AI240621C00020000	2024-05-01 2:20PM EDT	20.00	4.40	4.00	4.90	+0.35	+8.64%	12	1,907	91.99%
AI240621C00022500	2024-05-01 3:55PM EDT	22.50	2.67	2.66	2.70	-0.07	-2.55%	291	4,560	76.95%
AI240621C00025000	2024-05-01 3:48PM EDT	25.00	1.73	1.71	1.74	-0.06	-3.35%	278	7,293	76.95%
AI240621C00027500	2024-05-01 3:32PM EDT	27.50	1.09	1.07	1.13	-0.09	-7.63%	242	5,071	77.73%
AI240621C00030000	2024-05-01 3:18PM EDT	30.00	0.71	0.69	0.74	-0.02	-2.74%	330	4,201	79.35%
AI240621C00032500	2024-05-01 2:39PM EDT	32.50	0.48	0.46	0.50	0.00	-	18	1,367	81.45%
AI240621C00035000	2024-05-01 3:06PM EDT	35.00	0.35	0.31	0.37	0.00	-	57	1,820	84.28%
AI240621C00037500	2024-05-01 9:31AM EDT	37.50	0.27	0.22	0.29	+0.05	+22.73%	7	6,427	87.50%
AI240621C00040000	2024-05-01 3:19PM EDT	40.00	0.18	0.17	0.21	0.00	-	55	3,877	90.04%
AI240621C00042500	2024-05-01 11:45AM EDT	42.50	0.13	0.13	0.22	-0.03	-18.75%	6	920	95.70%
AI240621C00045000	2024-05-01 10:15AM EDT	45.00	0.12	0.07	0.15	0.00	-	6	819	94.34%
AI240621C00047500	2024-04-29 3:35PM EDT	47.50	0.11	0.04	0.16	0.00	-	5	54	98.44%
AI240621C00050000	2024-04-29 12:33PM EDT	50.00	0.07	0.03	0.11	0.00	-	11	651	98.44%
AI240621C00055000	2024-04-29 10:07AM EDT	55.00	0.05	0.02	0.11	0.00	-	1	319	107.03%

Putsfor21 June 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AI240621P00012500	2024-05-01 3:45PM EDT	12.50	0.07	0.02	0.13	-0.02	-22.22%	15	172	87.89%
AI240621P00015000	2024-05-01 3:57PM EDT	15.00	0.21	0.19	0.21	-0.01	-4.55%	20	1,569	79.30%
AI240621P00017500	2024-05-01 3:58PM EDT	17.50	0.55	0.53	0.55	-0.03	-5.17%	247	1,927	75.49%
AI240621P00020000	2024-05-01 3:44PM EDT	20.00	1.21	1.22	1.26	-0.15	-11.03%	110	4,100	73.93%
AI240621P00022500	2024-05-01 3:56PM EDT	22.50	2.36	2.34	2.38	-0.13	-5.22%	56	1,849	73.05%
AI240621P00025000	2024-05-01 2:52PM EDT	25.00	3.40	3.85	3.95	-0.66	-16.26%	78	16,706	72.90%
AI240621P00027500	2024-05-01 3:17PM EDT	27.50	5.35	5.70	5.85	-0.55	-9.32%	72	1,456	73.14%
AI240621P00030000	2024-05-01 12:09PM EDT	30.00	8.08	5.80	7.95	+0.07	+0.87%	1	4,461	76.27%
AI240621P00032500	2024-05-01 9:30AM EDT	32.50	9.94	9.05	11.20	+0.48	+5.07%	2	244	72.56%
AI240621P00035000	2024-04-29 10:27AM EDT	35.00	11.92	11.40	13.55	0.00	-	4	325	71.48%
AI240621P00037500	2024-04-26 2:12PM EDT	37.50	14.95	13.80	16.00	0.00	-	2	5,389	71.48%
AI240621P00040000	2024-04-12 12:00PM EDT	40.00	17.20	17.25	17.50	0.00	-	5	202	74.61%
AI240621P00042500	2024-04-10 3:58PM EDT	42.50	18.95	19.25	20.95	0.00	-	9	4	105.86%
AI240621P00045000	2024-04-04 2:51PM EDT	45.00	19.95	21.95	23.35	0.00	-	18	0	116.60%
AI240621P00047500	2024-04-09 11:32AM EDT	47.50	22.89	23.70	25.90	0.00	-	25	0	164.36%
AI240621P00050000	2024-03-15 12:04PM EDT	50.00	21.45	27.40	28.70	0.00	-	2	0	154.39%
AI240621P00055000	2024-03-01 4:27PM EDT	55.00	21.15	27.00	28.75	0.00	-	6	6	0.00%