UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.36 -0.12 (-0.15%) GOLD FUTURES
2,322.10 -9.10 (-0.39%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,367.18 -322.82 (-0.64%)
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 | 2024-05-07 12:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 52 | 393 | 81.25% |
| AI240517C00030000 | 2024-05-07 3:17PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 132 | 5,438 | 66.02% |
| AI240524C00030000 | 2024-05-07 3:28PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.20 | -0.08 | -42.11% | 40 | 633 | 63.67% |
| AI240531C00030000 | 2024-05-07 3:12PM EDT | 2024-05-31 | 0.71 | 0.67 | 0.79 | -0.11 | -13.41% | 50 | 1,076 | 89.06% |
| AI240607C00030000 | 2024-05-07 3:02PM EDT | 2024-06-07 | 0.85 | 0.75 | 0.92 | -0.11 | -11.46% | 9 | 87 | 83.30% |
| AI240614C00030000 | 2024-05-06 11:13AM EDT | 2024-06-14 | 0.88 | 0.27 | 1.23 | 0.00 | - | 3 | 7 | 72.12% |
| AI240621C00030000 | 2024-05-07 3:27PM EDT | 2024-06-21 | 1.10 | 1.05 | 1.10 | -0.05 | -4.35% | 185 | 4,311 | 77.69% |
| AI240719C00030000 | 2024-05-07 2:43PM EDT | 2024-07-19 | 1.38 | 1.42 | 1.68 | -0.14 | -9.21% | 21 | 3,299 | 73.24% |
| AI240816C00030000 | 2024-05-07 2:13PM EDT | 2024-08-16 | 1.72 | 1.81 | 1.93 | -0.25 | -12.69% | 7 | 476 | 68.99% |
| AI240920C00030000 | 2024-05-07 2:16PM EDT | 2024-09-20 | 2.47 | 2.49 | 2.74 | -0.15 | -5.73% | 31 | 521 | 72.31% |
| AI241018C00030000 | 2024-05-07 10:29AM EDT | 2024-10-18 | 2.82 | 2.76 | 3.25 | -0.06 | -2.08% | 24 | 160 | 71.88% |
| AI241220C00030000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 3.50 | 3.60 | 3.75 | -0.30 | -7.89% | 4 | 376 | 69.78% |
| AI250117C00030000 | 2024-05-07 3:08PM EDT | 2025-01-17 | 3.85 | 3.80 | 4.00 | -0.09 | -2.28% | 90 | 4,320 | 68.58% |
| AI260116C00030000 | 2024-05-07 3:15PM EDT | 2026-01-16 | 6.69 | 6.45 | 7.00 | -0.01 | -0.15% | 24 | 2,011 | 66.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00030000 | 2024-05-06 11:02AM EDT | 2024-05-10 | 5.45 | 4.15 | 5.40 | 0.00 | - | 56 | 55 | 136.33% |
| AI240517P00030000 | 2024-05-07 12:32PM EDT | 2024-05-17 | 5.25 | 5.00 | 5.40 | +0.10 | +1.94% | 12 | 793 | 82.03% |
| AI240524P00030000 | 2024-05-06 12:14PM EDT | 2024-05-24 | 5.23 | 4.25 | 5.50 | 0.00 | - | 2 | 22 | 73.44% |
| AI240531P00030000 | 2024-05-06 12:14PM EDT | 2024-05-31 | 5.83 | 4.80 | 6.30 | 0.00 | - | 2 | 42 | 65.63% |
| AI240621P00030000 | 2024-05-07 2:01PM EDT | 2024-06-21 | 6.25 | 6.05 | 6.30 | +0.10 | +1.63% | 2 | 4,465 | 72.95% |
| AI240719P00030000 | 2024-05-07 1:43PM EDT | 2024-07-19 | 6.60 | 5.45 | 6.65 | +0.10 | +1.54% | 2 | 1,938 | 54.05% |
| AI240816P00030000 | 2024-05-06 9:51AM EDT | 2024-08-16 | 6.90 | 5.80 | 6.90 | -0.15 | -2.13% | 2 | 197 | 52.98% |
| AI240920P00030000 | 2024-05-07 1:32PM EDT | 2024-09-20 | 7.45 | 6.45 | 7.50 | -0.05 | -0.67% | 49 | 655 | 57.18% |
| AI241018P00030000 | 2024-05-07 1:48PM EDT | 2024-10-18 | 7.71 | 7.60 | 7.75 | -0.04 | -0.52% | 68 | 122 | 63.14% |
| AI241220P00030000 | 2024-05-06 1:37PM EDT | 2024-12-20 | 8.43 | 8.35 | 8.50 | 0.00 | - | 22 | 131 | 63.48% |
| AI250117P00030000 | 2024-05-07 10:26AM EDT | 2025-01-17 | 8.70 | 8.45 | 8.70 | +0.05 | +0.58% | 5 | 5,038 | 61.74% |
| AI260116P00030000 | 2024-05-06 9:41AM EDT | 2026-01-16 | 11.25 | 11.00 | 11.50 | 0.00 | - | 1 | 1,173 | 60.54% |
© 2024 Yahoo. All rights reserved.