Mail

Canada markets close in 3 hours 26 minutes

S&P/TSX
21,790.64
+62.09(+0.29%)
S&P 500
5,033.38
+14.99(+0.30%)
DOW
38,022.17
+118.88(+0.31%)
CAD/USD
0.7301
+0.0020(+0.27%)
CRUDE OIL
78.70
-0.30(-0.38%)
Bitcoin CAD
80,924.24
+2,540.13(+3.24%)

MARKETS LIVE BLOG

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

C3.ai, Inc. (AI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

22.89

+0.20

(+0.88%)

As of 12:34PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforOctober 18, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AI241018C00012500	2024-04-25 3:05PM EDT	12.50	10.30	10.65	10.85	0.00	-	-	3	68.56%
AI241018C00015000	2024-04-26 2:38PM EDT	15.00	8.65	8.65	8.80	0.00	-	1	118	68.07%
AI241018C00017500	2024-04-26 10:00AM EDT	17.50	6.80	6.90	8.60	0.00	-	222	272	84.52%
AI241018C00020000	2024-05-01 10:32AM EDT	20.00	5.40	5.45	5.60	0.00	-	49	206	67.68%
AI241018C00022500	2024-05-02 9:52AM EDT	22.50	4.30	4.30	4.40	+0.05	+1.18%	77	613	67.80%
AI241018C00025000	2024-05-01 3:43PM EDT	25.00	3.35	3.35	3.45	0.00	-	17	367	67.72%
AI241018C00027500	2024-05-01 12:25PM EDT	27.50	2.59	2.57	2.67	0.00	-	7	243	67.24%
AI241018C00030000	2024-04-29 10:25AM EDT	30.00	2.08	2.03	2.09	-0.22	-9.57%	1	155	67.68%
AI241018C00032500	2024-05-01 11:07AM EDT	32.50	1.53	1.59	1.63	0.00	-	1	154	67.82%
AI241018C00035000	2024-04-29 1:35PM EDT	35.00	1.42	1.24	1.29	0.00	-	94	484	68.07%
AI241018C00037500	2024-05-02 11:21AM EDT	37.50	1.05	0.99	1.03	-0.01	-0.94%	2	213	68.56%
AI241018C00040000	2024-04-29 9:34AM EDT	40.00	1.00	0.79	0.83	0.00	-	2	174	69.04%
AI241018C00042500	2024-04-29 12:24PM EDT	42.50	0.75	0.64	0.68	0.00	-	3	145	69.68%
AI241018C00045000	2024-05-01 2:35PM EDT	45.00	0.60	0.53	0.57	0.00	-	1	100	70.51%
AI241018C00047500	2024-04-26 1:56PM EDT	47.50	0.47	0.44	0.48	0.00	-	5	50	71.29%
AI241018C00050000	2024-04-29 11:17AM EDT	50.00	0.44	0.37	0.41	0.00	-	5	23	72.12%
AI241018C00055000	2024-04-29 12:22PM EDT	55.00	0.31	0.27	0.30	0.00	-	8	44	73.63%

PutsforOctober 18, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AI241018P00012500	2024-04-30 11:33AM EDT	12.50	0.41	0.36	0.39	0.00	-	459	434	69.34%
AI241018P00015000	2024-04-30 1:26PM EDT	15.00	0.87	0.79	0.84	0.00	-	13	129	67.48%
AI241018P00017500	2024-04-30 1:33PM EDT	17.50	1.60	1.49	1.53	0.00	-	3	74	66.02%
AI241018P00020000	2024-04-29 9:48AM EDT	20.00	2.54	2.47	2.52	+0.07	+2.83%	4	1,143	65.11%
AI241018P00022500	2024-04-26 9:42AM EDT	22.50	4.01	3.70	3.80	0.00	-	6	70	64.31%
AI241018P00025000	2024-05-01 2:22PM EDT	25.00	5.29	5.20	5.30	0.00	-	2	245	63.57%
AI241018P00027500	2024-04-19 1:17PM EDT	27.50	8.30	6.90	7.55	0.00	-	9	35	67.16%
AI241018P00030000	2024-05-01 9:59AM EDT	30.00	8.95	8.80	8.95	0.00	-	1	122	62.60%
AI241018P00032500	2024-05-01 11:09AM EDT	32.50	11.15	10.85	11.00	0.00	-	25	225	62.28%
AI241018P00035000	2024-04-22 9:56AM EDT	35.00	14.27	12.95	13.15	0.00	-	10	110	61.23%
AI241018P00037500	2024-03-11 3:25PM EDT	37.50	11.55	14.95	15.20	0.00	-	1	70	54.64%
AI241018P00040000	2024-03-06 4:46PM EDT	40.00	12.50	15.20	17.80	0.00	-	11	19	65.97%
AI241018P00042500	2024-04-15 3:57PM EDT	42.50	21.87	19.90	20.10	0.00	-	9	29	61.23%
AI241018P00045000	2024-03-04 10:49AM EDT	45.00	14.80	20.50	20.90	0.00	-	2	27	0.00%
AI241018P00047500	2024-03-08 3:09PM EDT	47.50	18.95	22.00	23.25	0.00	-	2	3	0.00%
AI241018P00050000	2024-04-24 9:44AM EDT	50.00	27.50	25.65	27.40	0.00	-	1	1	67.97%
AI241018P00055000	2024-03-01 3:28PM EDT	55.00	22.90	28.40	29.70	0.00	-	1	1	0.00%