C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 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 | 11.50 | 12.85 | 0.00 | - | 15 | 376 | 65.67% |
| AI260116C00015000 | 2024-05-01 3:03PM EDT | 15.00 | 11.50 | 9.50 | 11.70 | +0.05 | +0.44% | 4 | 278 | 63.48% |
| AI260116C00017500 | 2024-04-25 11:24AM EDT | 17.50 | 9.50 | 9.20 | 10.45 | 0.00 | - | 9 | 174 | 68.58% |
| AI260116C00020000 | 2024-05-01 11:34AM EDT | 20.00 | 8.30 | 8.25 | 8.90 | -0.20 | -2.35% | 4 | 655 | 66.26% |
| AI260116C00022500 | 2024-04-30 3:46PM EDT | 22.50 | 6.90 | 7.30 | 7.90 | 0.00 | - | 2 | 151 | 65.58% |
| AI260116C00025000 | 2024-05-01 11:54AM EDT | 25.00 | 6.81 | 6.45 | 7.05 | -0.14 | -2.01% | 6 | 909 | 65.01% |
| AI260116C00027500 | 2024-04-26 3:27PM EDT | 27.50 | 6.25 | 5.40 | 7.20 | 0.00 | - | 8 | 372 | 67.08% |
| AI260116C00030000 | 2024-04-30 3:49PM EDT | 30.00 | 5.52 | 4.70 | 5.65 | 0.00 | - | 2 | 2,021 | 62.62% |
| AI260116C00032500 | 2024-04-29 3:56PM EDT | 32.50 | 5.45 | 4.40 | 5.15 | 0.00 | - | 5 | 163 | 63.72% |
| AI260116C00035000 | 2024-04-30 3:49PM EDT | 35.00 | 4.57 | 4.05 | 4.65 | 0.00 | - | 3 | 635 | 64.06% |
| AI260116C00037500 | 2024-05-01 3:34PM EDT | 37.50 | 4.25 | 3.90 | 4.25 | +0.10 | +2.41% | 11 | 538 | 65.21% |
| AI260116C00040000 | 2024-05-01 3:49PM EDT | 40.00 | 3.85 | 3.65 | 4.00 | +0.07 | +1.85% | 14 | 1,317 | 66.21% |
| AI260116C00042500 | 2024-05-01 12:00PM EDT | 42.50 | 3.35 | 3.35 | 3.60 | -0.22 | -6.16% | 1 | 662 | 66.02% |
| AI260116C00045000 | 2024-05-01 10:40AM EDT | 45.00 | 3.41 | 2.33 | 3.30 | +0.01 | +0.29% | 51 | 368 | 62.65% |
| AI260116C00047500 | 2024-04-30 1:23PM EDT | 47.50 | 3.10 | 2.79 | 3.05 | 0.00 | - | 4 | 362 | 65.99% |
| AI260116C00050000 | 2024-04-30 3:22PM EDT | 50.00 | 2.70 | 2.49 | 2.87 | 0.00 | - | 4 | 163 | 65.94% |
| AI260116C00055000 | 2024-05-01 3:49PM EDT | 55.00 | 2.30 | 1.95 | 2.44 | -0.04 | -1.71% | 8 | 349 | 65.11% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116P00012500 | 2024-04-30 1:21PM EDT | 12.50 | 2.01 | 1.78 | 2.07 | 0.00 | - | 32 | 538 | 64.75% |
| AI260116P00015000 | 2024-04-30 12:20PM EDT | 15.00 | 3.02 | 2.85 | 4.05 | 0.00 | - | 4 | 314 | 70.41% |
| AI260116P00017500 | 2024-05-01 3:36PM EDT | 17.50 | 3.95 | 4.05 | 4.25 | -0.26 | -6.18% | 4 | 2,041 | 63.26% |
| AI260116P00020000 | 2024-04-30 11:29AM EDT | 20.00 | 5.50 | 5.35 | 6.40 | 0.00 | - | 18 | 2,464 | 66.19% |
| AI260116P00022500 | 2024-04-30 11:36AM EDT | 22.50 | 6.95 | 6.80 | 7.15 | 0.00 | - | 117 | 329 | 61.58% |
| AI260116P00025000 | 2024-04-29 11:11AM EDT | 25.00 | 8.47 | 8.35 | 8.75 | 0.00 | - | 4 | 842 | 60.56% |
| AI260116P00027500 | 2024-04-24 3:20PM EDT | 27.50 | 10.56 | 10.05 | 10.55 | 0.00 | - | 4 | 160 | 60.16% |
| AI260116P00030000 | 2024-04-25 12:53PM EDT | 30.00 | 12.45 | 11.80 | 12.40 | 0.00 | - | 2 | 1,173 | 59.40% |
| AI260116P00032500 | 2024-04-29 12:58PM EDT | 32.50 | 13.83 | 12.70 | 14.25 | 0.00 | - | 6 | 30 | 54.35% |
| AI260116P00035000 | 2024-04-29 11:04AM EDT | 35.00 | 15.55 | 14.75 | 16.05 | 0.00 | - | 3 | 35 | 53.27% |
| AI260116P00037500 | 2024-04-03 3:07PM EDT | 37.50 | 17.76 | 17.60 | 18.95 | 0.00 | - | 1 | 54 | 60.01% |
| AI260116P00040000 | 2024-04-10 1:10PM EDT | 40.00 | 20.00 | 19.30 | 22.15 | 0.00 | - | 3 | 84 | 62.70% |
| AI260116P00042500 | 2024-03-05 11:53AM EDT | 42.50 | 19.13 | 21.20 | 21.85 | 0.00 | - | 1 | 54 | 52.81% |
| AI260116P00045000 | 2024-04-15 1:10PM EDT | 45.00 | 25.60 | 23.15 | 25.65 | 0.00 | - | 10 | 9 | 55.80% |
| AI260116P00047500 | 2024-03-01 10:34AM EDT | 47.50 | 21.90 | 24.65 | 25.15 | 0.00 | - | 34 | 27 | 35.35% |
| AI260116P00050000 | 2024-04-12 2:44PM EDT | 50.00 | 29.15 | 27.35 | 30.95 | 0.00 | - | 4 | 5 | 57.67% |
© 2024 Yahoo. All rights reserved.