Mail

Canada markets close in 2 hours 16 minutes

S&P/TSX
21,842.43
+113.88(+0.52%)
S&P 500
5,053.52
+35.13(+0.70%)
DOW
38,157.69
+254.40(+0.67%)
CAD/USD
0.7307
+0.0026(+0.35%)
CRUDE OIL
79.12
+0.12(+0.15%)
Bitcoin CAD
80,735.41
+2,489.84(+3.18%)

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

23.08

+0.39

(+1.72%)

As of 01:43PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforJanuary 16, 2026

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AI260116C00012500	2024-04-29 11:47AM EDT	12.50	12.40	12.30	12.65	0.00	-	15	376	65.04%
AI260116C00015000	2024-05-01 3:03PM EDT	15.00	11.50	10.85	12.40	0.00	-	4	276	72.49%
AI260116C00017500	2024-05-02 11:24AM EDT	17.50	10.10	8.85	10.80	+0.60	+6.32%	62	174	65.26%
AI260116C00020000	2024-05-02 11:49AM EDT	20.00	8.65	8.55	8.95	+0.35	+4.22%	51	652	65.20%
AI260116C00022500	2024-05-02 11:52AM EDT	22.50	8.00	7.65	8.80	+1.10	+15.94%	14	151	68.92%
AI260116C00025000	2024-05-02 1:07PM EDT	25.00	7.01	6.85	7.05	+0.20	+2.94%	2	912	64.62%
AI260116C00027500	2024-04-26 3:27PM EDT	27.50	6.25	6.20	6.50	0.00	-	8	372	65.54%
AI260116C00030000	2024-05-02 1:25PM EDT	30.00	5.72	5.60	5.90	+0.20	+3.62%	5	2,021	65.69%
AI260116C00032500	2024-04-29 3:56PM EDT	32.50	5.45	4.25	6.40	0.00	-	5	163	66.68%
AI260116C00035000	2024-05-02 11:53AM EDT	35.00	4.70	4.60	4.90	+0.13	+2.84%	1	635	65.87%
AI260116C00037500	2024-05-01 3:34PM EDT	37.50	4.15	4.15	4.40	-0.10	-2.35%	1	549	65.45%
AI260116C00040000	2024-05-02 10:35AM EDT	40.00	3.85	3.85	4.05	0.00	-	3	1,309	65.89%
AI260116C00042500	2024-05-01 12:00PM EDT	42.50	3.35	3.50	3.75	0.00	-	1	663	66.00%
AI260116C00045000	2024-05-02 1:16PM EDT	45.00	3.25	3.25	3.35	-0.16	-4.69%	2	369	65.80%
AI260116C00047500	2024-05-02 11:32AM EDT	47.50	2.95	2.94	3.20	-0.15	-4.84%	23	362	66.16%
AI260116C00050000	2024-04-30 3:22PM EDT	50.00	2.70	2.63	2.96	0.00	-	4	163	65.87%
AI260116C00055000	2024-05-02 12:58PM EDT	55.00	2.41	2.02	2.54	+0.11	+4.78%	1	350	64.89%

PutsforJanuary 16, 2026

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AI260116P00012500	2024-05-02 12:48PM EDT	12.50	1.98	1.90	2.01	-0.03	-1.49%	2	538	66.02%
AI260116P00015000	2024-04-30 12:20PM EDT	15.00	3.02	2.88	3.20	0.00	-	4	314	66.06%
AI260116P00017500	2024-05-02 11:25AM EDT	17.50	4.10	4.00	4.15	+0.15	+3.80%	10	2,044	63.43%
AI260116P00020000	2024-04-30 11:29AM EDT	20.00	5.45	5.25	5.90	-0.05	-0.91%	1	2,464	64.28%
AI260116P00022500	2024-04-30 11:36AM EDT	22.50	6.95	6.70	7.15	0.00	-	117	329	62.33%
AI260116P00025000	2024-05-02 9:47AM EDT	25.00	8.55	8.30	8.85	+0.08	+0.94%	10	842	62.09%
AI260116P00027500	2024-05-02 11:58AM EDT	27.50	10.30	9.90	10.75	-0.26	-2.46%	1	160	61.82%
AI260116P00030000	2024-04-25 12:53PM EDT	30.00	12.45	11.65	12.20	0.00	-	2	1,173	59.52%
AI260116P00032500	2024-04-29 12:58PM EDT	32.50	13.83	13.50	13.95	0.00	-	6	30	58.24%
AI260116P00035000	2024-04-29 11:04AM EDT	35.00	15.55	15.45	17.75	0.00	-	3	35	65.34%
AI260116P00037500	2024-04-03 3:07PM EDT	37.50	17.76	17.25	17.85	0.00	-	1	54	55.77%
AI260116P00040000	2024-04-10 1:10PM EDT	40.00	20.00	18.65	20.70	0.00	-	3	84	55.58%
AI260116P00042500	2024-03-05 11:53AM EDT	42.50	19.13	21.20	21.85	0.00	-	1	54	52.34%
AI260116P00045000	2024-04-15 1:10PM EDT	45.00	25.60	22.80	24.25	0.00	-	10	9	57.03%
AI260116P00047500	2024-03-01 10:34AM EDT	47.50	21.90	24.65	25.15	0.00	-	34	27	41.31%
AI260116P00050000	2024-04-12 2:44PM EDT	50.00	29.15	27.40	28.60	0.00	-	4	5	54.96%