UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.11 (-0.14%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,441.41 -289.30 (-0.57%)
C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00045000 | 2024-05-06 10:01AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 738 | 137.50% |
| AI240621C00045000 | 2024-05-07 2:44PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.18 | -0.03 | -17.65% | 63 | 826 | 93.36% |
| AI240719C00045000 | 2024-05-07 1:20PM EDT | 2024-07-19 | 0.25 | 0.22 | 0.27 | +0.03 | +13.64% | 1 | 962 | 80.27% |
| AI240816C00045000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 0.29 | 0.31 | 0.56 | 0.00 | - | 427 | 633 | 77.54% |
| AI240920C00045000 | 2024-05-07 12:25PM EDT | 2024-09-20 | 0.67 | 0.62 | 0.66 | -0.01 | -1.47% | 1 | 99 | 73.63% |
| AI241018C00045000 | 2024-05-01 2:35PM EDT | 2024-10-18 | 0.60 | 0.74 | 0.89 | 0.00 | - | 1 | 100 | 71.68% |
| AI241220C00045000 | 2024-05-06 3:12PM EDT | 2024-12-20 | 1.36 | 1.28 | 1.42 | 0.00 | - | 26 | 204 | 71.12% |
| AI250117C00045000 | 2024-05-03 12:58PM EDT | 2025-01-17 | 1.32 | 1.43 | 1.50 | 0.00 | - | 10 | 1,370 | 68.97% |
| AI260116C00045000 | 2024-05-06 3:02PM EDT | 2026-01-16 | 3.90 | 2.99 | 4.10 | 0.00 | - | 13 | 356 | 62.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00045000 | 2024-04-24 10:01AM EDT | 2024-05-17 | 22.55 | 20.00 | 21.35 | 0.00 | - | 1 | 1 | 236.13% |
| AI240621P00045000 | 2024-04-04 2:51PM EDT | 2024-06-21 | 19.95 | 19.95 | 21.15 | 0.00 | - | 18 | 0 | 107.03% |
| AI240719P00045000 | 2024-03-26 12:13PM EDT | 2024-07-19 | 17.96 | 22.40 | 23.95 | 0.00 | - | 3 | 3 | 167.33% |
| AI240816P00045000 | 2024-03-04 10:37AM EDT | 2024-08-16 | 12.50 | 18.60 | 21.10 | 0.00 | - | 1 | 44 | 92.58% |
| AI240920P00045000 | 2024-03-04 10:48AM EDT | 2024-09-20 | 14.50 | 20.40 | 20.75 | 0.00 | - | 6 | 49 | 63.09% |
| AI241018P00045000 | 2024-03-04 10:49AM EDT | 2024-10-18 | 14.80 | 20.50 | 20.90 | 0.00 | - | 2 | 27 | 61.82% |
| AI241220P00045000 | 2024-03-19 10:33AM EDT | 2024-12-20 | 19.98 | 24.20 | 25.75 | 0.00 | - | 3 | 2 | 119.41% |
| AI250117P00045000 | 2024-05-06 11:18AM EDT | 2025-01-17 | 21.19 | 19.95 | 21.45 | 0.00 | - | 1 | 1,885 | 64.82% |
| AI260116P00045000 | 2024-04-15 1:10PM EDT | 2026-01-16 | 25.60 | 21.95 | 23.65 | 0.00 | - | 10 | 9 | 54.64% |
© 2024 Yahoo. All rights reserved.