UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.72 +0.70 (+0.90%) GOLD FUTURES
2,390.60 +30.70 (+1.30%) DOW
39,831.84 +273.73 (+0.69%) Bitcoin GBP
51,519.21 +3,101.91 (+6.41%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:47.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00047500 | 2024-05-07 10:05AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 109 | 256.25% |
| AI240621C00047500 | 2024-05-14 9:52AM EDT | 2024-06-21 | 0.16 | 0.16 | 0.18 | 0.00 | - | 3 | 58 | 102.34% |
| AI240719C00047500 | 2024-05-14 11:08AM EDT | 2024-07-19 | 0.30 | 0.25 | 0.28 | 0.00 | - | 2 | 515 | 84.57% |
| AI240816C00047500 | 2024-05-15 10:54AM EDT | 2024-08-16 | 0.35 | 0.39 | 0.42 | -0.08 | -18.60% | 1 | 758 | 77.64% |
| AI240920C00047500 | 2024-05-15 12:53PM EDT | 2024-09-20 | 0.78 | 0.75 | 0.79 | +0.17 | +27.87% | 10 | 207 | 77.83% |
| AI241018C00047500 | 2024-05-15 1:26PM EDT | 2024-10-18 | 0.94 | 0.86 | 0.97 | -0.03 | -3.09% | 2 | 660 | 74.07% |
| AI241220C00047500 | 2024-05-02 12:50PM EDT | 2024-12-20 | 0.88 | 1.51 | 1.59 | 0.00 | - | 30 | 93 | 73.78% |
| AI250117C00047500 | 2024-05-15 12:30PM EDT | 2025-01-17 | 1.72 | 1.69 | 1.72 | -0.01 | -0.58% | 40 | 669 | 71.83% |
| AI260116C00047500 | 2024-05-15 12:08PM EDT | 2026-01-16 | 4.15 | 3.40 | 4.45 | +0.90 | +27.69% | 12 | 358 | 64.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00047500 | 2024-05-13 2:30PM EDT | 2024-05-17 | 22.80 | 21.20 | 21.35 | 0.00 | - | 50 | 0 | 329.69% |
| AI240621P00047500 | 2024-04-09 11:32AM EDT | 2024-06-21 | 22.89 | 23.05 | 25.15 | 0.00 | - | 25 | 0 | 225.68% |
| AI240719P00047500 | 2024-03-26 11:05AM EDT | 2024-07-19 | 20.55 | 25.60 | 26.80 | 0.00 | - | 1 | 0 | 220.56% |
| AI240816P00047500 | 2024-03-04 10:49AM EDT | 2024-08-16 | 15.50 | 21.75 | 22.80 | 0.00 | - | 4 | 5 | 100.98% |
| AI240920P00047500 | 2024-03-04 10:58AM EDT | 2024-09-20 | 16.45 | 22.55 | 23.05 | 0.00 | - | 16 | 30 | 97.85% |
| AI241018P00047500 | 2024-03-08 3:09PM EDT | 2024-10-18 | 18.95 | 22.00 | 23.25 | 0.00 | - | 2 | 3 | 85.35% |
| AI241220P00047500 | 2024-03-27 11:23AM EDT | 2024-12-20 | 22.44 | 24.55 | 26.75 | 0.00 | - | 2 | 2 | 113.94% |
| AI250117P00047500 | 2024-03-28 10:06AM EDT | 2025-01-17 | 22.20 | 24.95 | 26.10 | 0.00 | - | 3 | 61 | 105.84% |
| AI260116P00047500 | 2024-03-01 10:34AM EDT | 2026-01-16 | 21.90 | 24.65 | 25.15 | 0.00 | - | 34 | 27 | 62.62% |
© 2024 Yahoo. All rights reserved.