UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,391.00 +31.10 (+1.32%) DOW
39,843.80 +285.69 (+0.72%) Bitcoin GBP
51,598.55 +3,199.95 (+6.61%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:37.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00037500 | 2024-05-15 2:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,502 | 165.63% |
| AI240621C00037500 | 2024-05-15 10:31AM EDT | 2024-06-21 | 0.42 | 0.47 | 0.50 | -0.13 | -23.64% | 16 | 6,388 | 89.55% |
| AI240719C00037500 | 2024-05-14 3:38PM EDT | 2024-07-19 | 0.68 | 0.69 | 0.72 | -0.12 | -15.00% | 1 | 565 | 76.07% |
| AI240816C00037500 | 2024-05-15 12:33PM EDT | 2024-08-16 | 1.03 | 0.99 | 1.03 | -0.03 | -2.83% | 3 | 237 | 71.97% |
| AI240920C00037500 | 2024-05-15 9:47AM EDT | 2024-09-20 | 1.63 | 1.60 | 1.67 | -0.05 | -2.98% | 10 | 205 | 74.02% |
| AI241018C00037500 | 2024-05-06 12:35PM EDT | 2024-10-18 | 1.52 | 1.86 | 2.00 | 0.00 | - | 15 | 229 | 72.07% |
| AI241220C00037500 | 2024-05-13 10:05AM EDT | 2024-12-20 | 2.36 | 2.67 | 2.78 | 0.00 | - | 7 | 277 | 71.58% |
| AI250117C00037500 | 2024-05-15 11:41AM EDT | 2025-01-17 | 2.88 | 2.80 | 3.00 | -0.02 | -0.69% | 4 | 835 | 69.56% |
| AI260116C00037500 | 2024-05-14 12:50PM EDT | 2026-01-16 | 5.65 | 5.60 | 5.90 | 0.00 | - | 23 | 573 | 65.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00037500 | 2024-05-13 2:30PM EDT | 2024-05-17 | 12.80 | 11.20 | 11.35 | 0.00 | - | 16 | 4 | 231.25% |
| AI240621P00037500 | 2024-04-26 2:12PM EDT | 2024-06-21 | 14.95 | 10.40 | 12.15 | 0.00 | - | 2 | 5,389 | 65.04% |
| AI240719P00037500 | 2024-04-23 1:48PM EDT | 2024-07-19 | 15.24 | 10.70 | 11.95 | 0.00 | - | 1 | 139 | 52.93% |
| AI240816P00037500 | 2024-03-18 2:59PM EDT | 2024-08-16 | 11.20 | 16.90 | 17.75 | 0.00 | - | 50 | 54 | 175.24% |
| AI240920P00037500 | 2024-04-19 2:13PM EDT | 2024-09-20 | 17.07 | 12.45 | 12.65 | 0.00 | - | 2 | 29 | 69.53% |
| AI241018P00037500 | 2024-03-11 3:25PM EDT | 2024-10-18 | 11.55 | 14.95 | 15.20 | 0.00 | - | 1 | 70 | 102.83% |
| AI241220P00037500 | 2024-03-15 2:43PM EDT | 2024-12-20 | 13.20 | 15.80 | 16.65 | 0.00 | - | 1 | 23 | 101.07% |
| AI250117P00037500 | 2024-05-15 11:50AM EDT | 2025-01-17 | 13.75 | 13.50 | 13.80 | -2.49 | -15.33% | 1 | 411 | 64.67% |
| AI260116P00037500 | 2024-05-08 11:18AM EDT | 2026-01-16 | 16.90 | 14.80 | 16.30 | 0.00 | - | 1 | 54 | 55.64% |
© 2024 Yahoo. All rights reserved.