UK markets open in 7 hours 40 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.52 -0.21 (-0.25%) GOLD FUTURES
2,394.00 -4.00 (-0.17%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,174.84 +1,744.07 (+3.53%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240419C00035000 | 2024-04-18 2:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,943 | 256.25% |
| AI240426C00035000 | 2024-04-16 1:28PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 154 | 135.94% |
| AI240503C00035000 | 2024-04-18 11:45AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 14 | 101.56% |
| AI240510C00035000 | 2024-04-15 1:49PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.05 | 0.00 | - | 6 | 5 | 95.31% |
| AI240517C00035000 | 2024-04-18 2:17PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 128 | 5,109 | 91.41% |
| AI240524C00035000 | 2024-04-17 10:31AM EDT | 2024-05-24 | 0.10 | 0.07 | 0.09 | 0.00 | - | 2 | 20 | 85.35% |
| AI240531C00035000 | 2024-04-17 10:04AM EDT | 2024-05-31 | 0.16 | 0.09 | 0.18 | 0.00 | - | 6 | 8 | 85.94% |
| AI240621C00035000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.29 | +0.02 | +7.69% | 21 | 1,586 | 82.32% |
| AI240719C00035000 | 2024-04-18 11:51AM EDT | 2024-07-19 | 0.42 | 0.39 | 0.41 | +0.02 | +5.00% | 133 | 3,339 | 75.00% |
| AI240816C00035000 | 2024-04-18 12:14PM EDT | 2024-08-16 | 0.57 | 0.52 | 0.55 | +0.04 | +7.55% | 6 | 1,799 | 71.00% |
| AI240920C00035000 | 2024-04-18 1:54PM EDT | 2024-09-20 | 0.88 | 0.87 | 0.92 | +0.07 | +8.64% | 56 | 733 | 72.95% |
| AI241018C00035000 | 2024-04-17 10:00AM EDT | 2024-10-18 | 1.00 | 1.05 | 1.09 | 0.00 | - | 7 | 499 | 71.24% |
| AI241220C00035000 | 2024-04-17 3:32PM EDT | 2024-12-20 | 1.57 | 1.59 | 1.65 | 0.00 | - | 39 | 289 | 71.58% |
| AI250117C00035000 | 2024-04-18 3:35PM EDT | 2025-01-17 | 1.79 | 1.73 | 1.83 | +0.07 | +4.07% | 39 | 4,744 | 70.41% |
| AI260116C00035000 | 2024-04-18 10:44AM EDT | 2026-01-16 | 4.20 | 3.70 | 3.95 | +0.46 | +12.30% | 21 | 620 | 65.92% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240419P00035000 | 2024-04-12 10:37AM EDT | 2024-04-19 | 12.00 | 13.70 | 14.25 | 0.00 | - | 2 | 14 | 393.75% |
| AI240426P00035000 | 2024-04-02 9:30AM EDT | 2024-04-26 | 9.50 | 12.05 | 15.15 | 0.00 | - | 1 | 0 | 316.99% |
| AI240503P00035000 | 2024-04-05 3:30PM EDT | 2024-05-03 | 9.00 | 12.05 | 15.95 | 0.00 | - | 1 | 0 | 294.63% |
| AI240517P00035000 | 2024-04-17 3:04PM EDT | 2024-05-17 | 14.25 | 14.05 | 14.20 | 0.00 | - | 141 | 1 | 92.97% |
| AI240621P00035000 | 2024-04-17 11:54AM EDT | 2024-06-21 | 14.50 | 13.80 | 14.30 | 0.00 | - | 5 | 336 | 74.02% |
| AI240719P00035000 | 2024-04-17 10:40AM EDT | 2024-07-19 | 14.62 | 14.15 | 16.50 | 0.00 | - | 1 | 912 | 104.20% |
| AI240816P00035000 | 2024-04-17 11:54AM EDT | 2024-08-16 | 14.62 | 14.25 | 14.45 | 0.00 | - | 5 | 83 | 57.23% |
| AI240920P00035000 | 2024-04-18 12:31PM EDT | 2024-09-20 | 14.20 | 13.70 | 15.65 | +2.61 | +22.52% | 1 | 81 | 62.89% |
| AI241018P00035000 | 2024-04-08 9:31AM EDT | 2024-10-18 | 11.65 | 14.65 | 16.85 | 0.00 | - | 1 | 101 | 82.96% |
| AI241220P00035000 | 2024-04-15 1:40PM EDT | 2024-12-20 | 15.25 | 15.10 | 15.30 | 0.00 | - | 2 | 35 | 61.52% |
| AI250117P00035000 | 2024-04-16 11:39AM EDT | 2025-01-17 | 15.57 | 15.20 | 16.15 | 0.00 | - | 9 | 3,564 | 66.63% |
| AI260116P00035000 | 2024-04-16 12:33PM EDT | 2026-01-16 | 17.20 | 15.90 | 18.60 | 0.00 | - | 10 | 35 | 59.42% |
© 2024 Yahoo. All rights reserved.