Advertisement
U.S. markets closed

C3.ai, Inc. (AI)

NYSE - NYSE Delayed Price. Currency in USD
27.07-0.19 (-0.70%)
At close: 04:00PM EDT
27.14 +0.07 (+0.26%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI240405C000150002024-03-26 2:24PM EDT15.0012.7511.8012.400.00-2135184.38%
AI240405C000160002024-03-26 11:37AM EDT16.0011.8010.8011.350.00-15131.25%
AI240405C000170002024-03-27 10:30AM EDT17.0010.059.7510.400.00-126118.75%
AI240405C000180002024-03-26 2:24PM EDT18.009.758.809.400.00-823132.81%
AI240405C000190002024-03-27 10:16AM EDT19.008.057.658.400.00-850192.58%
AI240405C000200002024-03-20 3:39PM EDT20.008.606.957.200.00-4381.25%
AI240405C000210002024-03-25 10:37AM EDT21.006.155.856.40+0.10+1.65%1397.66%
AI240405C000215002024-03-27 3:52PM EDT21.505.655.455.750.00-40131681.25%
AI240405C000220002024-03-28 3:07PM EDT22.005.244.805.25-0.36-6.43%12108.20%
AI240405C000225002024-03-26 11:45AM EDT22.505.304.304.700.00-7791.02%
AI240405C000230002024-03-28 12:11PM EDT23.004.323.754.25+0.07+1.65%14990.23%
AI240405C000240002024-03-28 2:01PM EDT24.003.203.053.25-0.65-16.88%43158.01%
AI240405C000245002024-03-28 3:48PM EDT24.502.672.532.73-1.27-32.23%1161.33%
AI240405C000250002024-03-28 2:38PM EDT25.002.361.962.25+0.06+2.61%487454.49%
AI240405C000255002024-03-28 3:59PM EDT25.501.761.531.79-0.04-2.22%251749.02%
AI240405C000260002024-03-28 3:41PM EDT26.001.361.311.40-0.05-3.55%704247.66%
AI240405C000265002024-03-28 3:41PM EDT26.501.070.991.03-0.07-6.14%316544.82%
AI240405C000270002024-03-28 3:59PM EDT27.000.790.730.76-0.09-10.23%39219045.41%
AI240405C000275002024-03-28 3:57PM EDT27.500.560.520.55-0.10-15.15%1,13648046.29%
AI240405C000280002024-03-28 3:59PM EDT28.000.390.350.38-0.10-20.41%7,3811,14746.48%
AI240405C000285002024-03-28 3:59PM EDT28.500.250.240.25-0.09-26.47%10,2611,98246.29%
AI240405C000290002024-03-28 3:56PM EDT29.000.170.150.17-0.04-19.05%7171,27247.46%
AI240405C000295002024-03-28 3:51PM EDT29.500.110.110.12-0.02-15.38%28440049.22%
AI240405C000300002024-03-28 3:59PM EDT30.000.080.070.08-0.03-27.27%8891,50850.00%
AI240405C000305002024-03-28 12:25PM EDT30.500.060.050.07-0.01-14.29%90041952.34%
AI240405C000310002024-03-28 3:54PM EDT31.000.050.040.05-0.01-16.67%14536454.69%
AI240405C000315002024-03-28 3:58PM EDT31.500.040.030.04-0.02-33.33%217657.03%
AI240405C000320002024-03-28 2:38PM EDT32.000.040.030.04+0.01+33.33%1001,13961.72%
AI240405C000325002024-03-28 10:16AM EDT32.500.030.020.03-0.01-25.00%228362.50%
AI240405C000330002024-03-28 1:55PM EDT33.000.020.020.03-0.01-33.33%2081867.19%
AI240405C000335002024-03-28 10:43AM EDT33.500.020.020.030.00-1120171.09%
AI240405C000340002024-03-28 11:31AM EDT34.000.020.010.030.00-8955872.66%
AI240405C000345002024-03-26 11:34AM EDT34.500.050.010.020.00-15973.44%
AI240405C000350002024-03-28 11:29AM EDT35.000.020.010.02+0.01+100.00%1152176.56%
AI240405C000360002024-03-27 11:32AM EDT36.000.010.000.02-0.01-50.00%334779.69%
AI240405C000365002024-03-28 3:22PM EDT36.500.010.000.01-0.03-75.00%2413278.13%
AI240405C000370002024-03-28 1:16PM EDT37.000.010.000.01-0.01-50.00%2561,63981.25%
AI240405C000375002024-03-28 9:58AM EDT37.500.010.000.000.00-888850.00%
AI240405C000380002024-03-27 12:44PM EDT38.000.010.000.030.00-1119298.44%
AI240405C000390002024-03-26 11:21AM EDT39.000.020.000.070.00-5484117.19%
AI240405C000400002024-03-27 12:36PM EDT40.000.020.000.030.00-16806110.94%
AI240405C000410002024-03-25 10:27AM EDT41.000.020.000.020.00-166110.94%
AI240405C000420002024-03-26 3:26PM EDT42.000.020.000.310.00-2141173.83%
AI240405C000430002024-03-26 12:51PM EDT43.000.010.000.310.00-963180.86%
AI240405C000440002024-03-20 3:07PM EDT44.000.030.000.310.00-348187.89%
AI240405C000450002024-03-26 11:20AM EDT45.000.010.000.010.00-16128125.00%
AI240405C000460002024-03-15 10:12AM EDT46.000.040.000.310.00-1521200.78%
AI240405C000470002024-03-21 10:31AM EDT47.000.020.000.310.00-12207.03%
AI240405C000480002024-03-15 3:02PM EDT48.000.030.000.080.00-122172.66%
AI240405C000490002024-03-08 12:04PM EDT49.000.160.000.300.00-11217.97%
AI240405C000500002024-03-20 2:07PM EDT50.000.020.000.130.00-884195.31%
AI240405C000550002024-03-14 10:32AM EDT55.000.030.000.310.00-18251.56%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI240405P000160002024-03-26 11:40AM EDT16.000.010.000.030.00-23151.56%
AI240405P000170002024-03-20 3:08PM EDT17.000.010.000.030.00-19135.94%
AI240405P000180002024-03-25 2:41PM EDT18.000.010.000.030.00-243120.31%
AI240405P000190002024-03-12 1:02PM EDT19.000.020.000.010.00-2793.75%
AI240405P000200002024-03-25 10:46AM EDT20.000.010.000.040.00-16696.88%
AI240405P000210002024-03-22 3:38PM EDT21.000.010.000.060.00-102187.50%
AI240405P000215002024-03-25 11:07AM EDT21.500.030.000.090.00-111186.72%
AI240405P000220002024-03-27 2:55PM EDT22.000.020.000.060.00-203274.22%
AI240405P000230002024-03-28 1:19PM EDT23.000.010.010.02-0.01-50.00%4332153.91%
AI240405P000235002024-03-28 2:57PM EDT23.500.020.010.03-0.01-33.33%10021150.00%
AI240405P000240002024-03-28 3:43PM EDT24.000.030.020.03-0.02-40.00%8615746.88%
AI240405P000245002024-03-28 3:59PM EDT24.500.050.040.05-0.05-50.00%1774044.92%
AI240405P000250002024-03-28 3:46PM EDT25.000.080.080.10-0.03-27.27%15429645.31%
AI240405P000255002024-03-28 3:49PM EDT25.500.140.140.16-0.08-36.36%17622643.36%
AI240405P000260002024-03-28 3:58PM EDT26.000.260.260.28-0.08-23.53%42051643.75%
AI240405P000265002024-03-28 3:55PM EDT26.500.410.430.45-0.11-21.15%39319344.14%
AI240405P000270002024-03-28 3:54PM EDT27.000.670.490.69-0.02-2.90%71972045.41%
AI240405P000275002024-03-28 3:59PM EDT27.500.930.940.98-0.04-4.12%46053446.29%
AI240405P000280002024-03-28 3:32PM EDT28.001.271.071.32-0.02-1.55%30237247.17%
AI240405P000285002024-03-28 2:31PM EDT28.501.521.611.76-0.17-10.06%6513652.64%
AI240405P000290002024-03-28 3:48PM EDT29.002.032.032.27+0.05+2.53%5536852.15%
AI240405P000295002024-03-28 3:45PM EDT29.502.482.452.58+0.04+1.64%1014652.73%
AI240405P000300002024-03-28 2:22PM EDT30.002.892.883.05-0.10-3.34%6523455.86%
AI240405P000305002024-03-28 1:56PM EDT30.503.263.303.60-0.14-4.12%1262668.36%
AI240405P000310002024-03-28 10:00AM EDT31.003.563.854.15-0.74-17.21%127259.77%
AI240405P000315002024-03-28 10:00AM EDT31.504.474.254.60-0.02-0.45%23080.86%
AI240405P000320002024-03-28 3:58PM EDT32.004.894.855.20-0.01-0.20%217975.00%
AI240405P000325002024-03-28 10:06AM EDT32.504.945.305.80-0.15-2.95%901084.77%
AI240405P000330002024-03-28 10:51AM EDT33.005.625.756.30-0.38-6.33%88985.55%
AI240405P000335002024-03-25 9:52AM EDT33.505.806.256.850.00-2394.92%
AI240405P000340002024-03-27 3:03PM EDT34.006.906.607.10-0.15-2.13%18200108.40%
AI240405P000345002024-03-28 2:33PM EDT34.507.257.257.70+0.20+2.84%3786.72%
AI240405P000350002024-03-26 3:00PM EDT35.007.357.758.250.00-25498.44%
AI240405P000360002024-03-20 3:58PM EDT36.007.458.759.200.00-12999.22%
AI240405P000370002024-03-19 9:46AM EDT37.009.009.7510.100.00-918136.72%
AI240405P000380002024-03-28 2:33PM EDT38.0010.7510.7511.10+0.91+9.25%62145.70%
AI240405P000390002024-03-04 10:36AM EDT39.004.2711.7512.050.00-77143.36%
AI240405P000400002024-03-28 2:33PM EDT40.0012.7512.7513.15+3.20+33.51%10114.06%
AI240405P000410002024-03-15 9:56AM EDT41.0012.4513.7514.150.00-10120.31%
AI240405P000420002024-03-26 2:24PM EDT42.0014.2514.7515.150.00-412126.56%
AI240405P000430002024-03-26 2:24PM EDT43.0015.2515.7516.150.00-22132.81%
AI240405P000440002024-03-26 3:29PM EDT44.0016.5516.7517.100.00-77191.02%
AI240405P000450002024-03-05 11:18AM EDT45.0013.0517.7518.300.00-10178.13%
AI240405P000460002024-03-08 11:00AM EDT46.0012.2518.7519.150.00-33148.44%
AI240405P000490002024-03-27 9:51AM EDT49.0021.6521.7522.150.00-11162.50%