UK markets open in 6 hours 37 minutes

NIKKEI 225
38,009.92
-264.13(-0.69%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.27
+0.27(+0.34%)
GOLD FUTURES
2,334.30
+23.30(+1.01%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,447.28
-1,793.68(-3.72%)

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

Callsfor18 October 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AI241018C00012500	2024-04-25 3:05PM EDT	12.50	10.30	10.45	11.85	0.00	-	-	3	92.72%
AI241018C00015000	2024-04-26 2:38PM EDT	15.00	8.65	8.00	8.75	0.00	-	1	118	62.50%
AI241018C00017500	2024-04-26 10:00AM EDT	17.50	6.80	6.60	8.90	0.00	-	222	272	87.79%
AI241018C00020000	2024-05-01 10:32AM EDT	20.00	5.40	5.35	5.65	-0.25	-4.42%	49	159	69.78%
AI241018C00022500	2024-05-01 10:12AM EDT	22.50	4.25	4.20	4.35	-0.25	-5.56%	1	614	68.56%
AI241018C00025000	2024-05-01 2:22PM EDT	25.00	3.35	2.91	3.40	+0.02	+0.60%	17	360	65.43%
AI241018C00027500	2024-05-01 12:25PM EDT	27.50	2.59	2.55	2.64	-0.11	-4.07%	7	236	68.21%
AI241018C00030000	2024-04-29 10:25AM EDT	30.00	2.30	1.98	2.06	0.00	-	10	155	68.21%
AI241018C00032500	2024-05-01 11:07AM EDT	32.50	1.53	1.53	1.62	-0.22	-12.57%	1	154	68.26%
AI241018C00035000	2024-04-29 1:35PM EDT	35.00	1.42	1.23	1.28	0.00	-	94	484	68.85%
AI241018C00037500	2024-04-30 10:27AM EDT	37.50	1.06	0.92	1.02	0.00	-	1	213	68.60%
AI241018C00040000	2024-04-29 9:34AM EDT	40.00	1.00	0.78	0.83	0.00	-	2	174	69.78%
AI241018C00042500	2024-04-29 12:24PM EDT	42.50	0.75	0.63	0.68	0.00	-	3	145	70.31%
AI241018C00045000	2024-05-01 2:35PM EDT	45.00	0.60	0.52	0.56	0.00	-	1	99	71.00%
AI241018C00047500	2024-04-26 1:56PM EDT	47.50	0.47	0.43	0.47	0.00	-	5	50	71.68%
AI241018C00050000	2024-04-29 11:17AM EDT	50.00	0.44	0.36	0.40	0.00	-	5	23	72.46%
AI241018C00055000	2024-04-29 12:22PM EDT	55.00	0.31	0.26	0.30	0.00	-	8	44	74.02%

Putsfor18 October 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AI241018P00012500	2024-04-30 11:33AM EDT	12.50	0.41	0.37	0.40	0.00	-	459	434	69.24%
AI241018P00015000	2024-04-30 1:26PM EDT	15.00	0.87	0.81	0.92	0.00	-	13	129	68.21%
AI241018P00017500	2024-04-30 1:33PM EDT	17.50	1.60	1.51	1.56	0.00	-	3	74	65.63%
AI241018P00020000	2024-04-29 9:48AM EDT	20.00	2.47	2.49	2.56	0.00	-	2	1,143	64.55%
AI241018P00022500	2024-04-26 9:42AM EDT	22.50	4.01	3.75	3.85	0.00	-	6	70	63.82%
AI241018P00025000	2024-05-01 2:22PM EDT	25.00	5.29	5.25	5.40	-0.06	-1.12%	2	245	63.18%
AI241018P00027500	2024-04-19 1:17PM EDT	27.50	8.30	7.00	7.10	0.00	-	9	35	62.38%
AI241018P00030000	2024-05-01 9:59AM EDT	30.00	8.95	8.85	9.00	+0.45	+5.29%	1	122	61.11%
AI241018P00032500	2024-05-01 11:09AM EDT	32.50	11.15	10.90	12.10	+0.40	+3.72%	25	202	70.43%
AI241018P00035000	2024-04-22 9:56AM EDT	35.00	14.27	12.05	13.35	0.00	-	10	110	64.36%
AI241018P00037500	2024-03-11 3:25PM EDT	37.50	11.55	14.95	15.20	0.00	-	1	70	53.03%
AI241018P00040000	2024-03-06 4:46PM EDT	40.00	12.50	15.20	17.80	0.00	-	11	19	60.99%
AI241018P00042500	2024-04-15 3:57PM EDT	42.50	21.87	18.35	20.35	0.00	-	9	29	66.99%
AI241018P00045000	2024-03-04 10:49AM EDT	45.00	14.80	20.50	20.90	0.00	-	2	27	0.00%
AI241018P00047500	2024-03-08 3:09PM EDT	47.50	18.95	22.00	23.25	0.00	-	2	3	0.00%
AI241018P00050000	2024-04-24 9:44AM EDT	50.00	27.50	26.90	27.80	0.00	-	1	1	50.39%
AI241018P00055000	2024-03-01 3:28PM EDT	55.00	22.90	28.40	29.70	0.00	-	1	1	0.00%