AI - C3.ai, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AI230609C000050002023-06-01 11:59AM EDT5.0027.8928.9029.20-3.22-10.35%100.00%
AI230609C000080002023-06-01 3:35PM EDT8.0026.5025.8026.600.00--0808.59%
AI230609C000090002023-06-05 12:24PM EDT9.0025.0025.1025.30+1.80+7.76%2520565.63%
AI230609C000100002023-06-05 12:04PM EDT10.0023.5023.9024.20-1.10-4.47%110.00%
AI230609C000110002023-06-05 10:54AM EDT11.0022.8923.1023.30-0.91-3.82%110484.38%
AI230609C000120002023-06-05 10:54AM EDT12.0021.7022.1022.30-0.20-0.91%60450.00%
AI230609C000130002023-06-02 3:51PM EDT13.0019.2020.9021.200.00-1010.00%
AI230609C000140002023-06-05 9:57AM EDT14.0018.7020.1020.30-0.10-0.53%21387.50%
AI230609C000150002023-06-05 10:41AM EDT15.0017.7019.0019.30-0.40-2.21%21360.94%
AI230609C000160002023-06-05 11:41AM EDT16.0018.2017.9018.20-0.50-2.67%130.00%
AI230609C000170002023-06-02 3:11PM EDT17.0014.2017.0017.100.00-130.00%
AI230609C000180002023-06-05 12:01PM EDT18.0015.5016.1016.30-2.10-11.93%35287.50%
AI230609C000190002023-06-05 11:54AM EDT19.0014.9015.1015.20+2.70+22.13%110.00%
AI230609C000200002023-06-05 10:54AM EDT20.0013.7014.1014.20+2.20+19.13%3250.00%
AI230609C000210002023-06-05 12:01PM EDT21.0012.5013.0013.30+2.20+21.36%71106225.78%
AI230609C000215002023-06-05 10:15AM EDT21.5010.9012.6012.80-1.90-14.84%11216.41%
AI230609C000220002023-06-05 12:31PM EDT22.0012.1412.0012.30-0.66-5.16%191207.03%
AI230609C000225002023-06-05 12:27PM EDT22.5011.4011.6011.80-0.90-7.32%1030198.44%
AI230609C000230002023-06-05 9:41AM EDT23.008.9011.1011.30-0.80-8.25%1156189.06%
AI230609C000235002023-06-05 10:09AM EDT23.5010.3010.2010.70+1.50+17.05%2210.00%
AI230609C000240002023-06-05 10:54AM EDT24.009.8010.1010.30+1.80+22.50%17173171.88%
AI230609C000245002023-06-05 11:33AM EDT24.5010.009.409.80+3.10+44.93%717163.28%
AI230609C000250002023-06-05 11:35AM EDT25.009.409.109.30+1.77+23.20%11362154.69%
AI230609C000255002023-06-05 11:05AM EDT25.508.408.508.70+1.51+21.92%61060.00%
AI230609C000260002023-06-05 11:29AM EDT26.008.307.908.30+1.97+31.12%16358138.28%
AI230609C000265002023-06-05 11:28AM EDT26.506.807.607.80+1.15+20.35%344130.47%
AI230609C000270002023-06-05 12:04PM EDT27.006.557.107.30+1.19+22.20%32413122.66%
AI230609C000275002023-06-05 11:33AM EDT27.507.026.606.80+2.02+40.40%9101114.84%
AI230609C000280002023-06-05 11:44AM EDT28.006.216.106.30+1.71+38.00%235437107.03%
AI230609C000285002023-06-05 11:52AM EDT28.505.745.705.90+1.44+33.49%239799.22%
AI230609C000290002023-06-05 11:53AM EDT29.005.105.105.40+1.31+34.56%16453178.13%
AI230609C000295002023-06-05 11:44AM EDT29.504.924.705.00+1.50+43.86%11011093.36%
AI230609C000300002023-06-05 12:08PM EDT30.004.004.404.60+0.80+25.00%3771,116105.27%
AI230609C000305002023-06-05 11:56AM EDT30.503.804.004.10+0.95+33.33%148622101.37%
AI230609C000310002023-06-05 12:06PM EDT31.003.353.403.60+0.70+26.42%79973886.72%
AI230609C000315002023-06-05 12:16PM EDT31.503.123.003.20+0.76+32.20%50655986.62%
AI230609C000320002023-06-05 12:31PM EDT32.002.982.903.10+0.82+37.96%2,2431,396108.01%
AI230609C000325002023-06-05 12:27PM EDT32.502.502.552.70+0.55+28.21%1,548497104.69%
AI230609C000330002023-06-05 12:30PM EDT33.002.422.352.45+0.67+38.29%3,6371,298110.16%
AI230609C000335002023-06-05 12:27PM EDT33.502.012.102.20+0.46+29.68%1,595408112.21%
AI230609C000340002023-06-05 12:30PM EDT34.001.901.801.90+0.50+35.71%9,0791,935109.57%
AI230609C000345002023-06-05 12:31PM EDT34.501.651.601.70+0.38+29.92%1,584351111.72%
AI230609C000350002023-06-05 12:31PM EDT35.001.451.451.50+0.30+26.09%9,8342,630114.16%
AI230609C000355002023-06-05 12:29PM EDT35.501.261.251.35+0.20+18.87%1,385995115.23%
AI230609C000360002023-06-05 12:31PM EDT36.001.111.101.15+0.13+13.27%2,9341,475115.23%
AI230609C000365002023-06-05 12:31PM EDT36.501.010.951.05+0.16+18.82%486468117.19%
AI230609C000370002023-06-05 12:29PM EDT37.000.850.850.90+0.05+6.25%1,421984118.16%
AI230609C000375002023-06-05 12:01PM EDT37.500.670.700.80-0.08-10.67%565237118.07%
AI230609C000380002023-06-05 12:23PM EDT38.000.650.650.75+0.05+8.33%9821,338122.66%
AI230609C000385002023-06-05 12:12PM EDT38.500.550.500.65-0.05-8.33%239228120.51%
AI230609C000390002023-06-05 12:31PM EDT39.000.550.500.60-0.05-8.33%6111,874125.88%
AI230609C000395002023-06-05 12:18PM EDT39.500.470.400.55-0.03-6.00%110405126.17%
AI230609C000400002023-06-05 12:31PM EDT40.000.410.350.45-0.04-8.89%4,4236,256125.59%
AI230609C000405002023-06-05 12:28PM EDT40.500.400.300.40-0.05-11.11%77210126.56%
AI230609C000410002023-06-05 12:25PM EDT41.000.310.300.40-0.08-20.51%3831,220132.81%
AI230609C000415002023-06-05 12:23PM EDT41.500.300.250.35-0.10-25.00%1099132.81%
AI230609C000420002023-06-05 12:24PM EDT42.000.280.250.30-0.09-24.32%327780135.16%
AI230609C000425002023-06-05 12:29PM EDT42.500.240.200.30-0.16-40.00%47134137.31%
AI230609C000430002023-06-05 12:22PM EDT43.000.250.200.25-0.05-16.67%198491139.06%
AI230609C000435002023-06-05 11:51AM EDT43.500.300.150.25-0.03-9.09%222241140.23%
AI230609C000440002023-06-05 12:06PM EDT44.000.150.150.25-0.10-40.00%79329144.92%
AI230609C000445002023-06-05 11:53AM EDT44.500.200.100.20-0.01-4.76%32330140.63%
AI230609C000450002023-06-05 12:25PM EDT45.000.150.100.20-0.10-40.00%1,4042,905145.31%
AI230609C000455002023-06-05 12:05PM EDT45.500.100.100.20-0.10-50.00%1175149.61%
AI230609C000460002023-06-05 11:57AM EDT46.000.150.050.15-0.05-25.00%18439142.58%
AI230609C000465002023-06-05 11:27AM EDT46.500.150.050.20-0.05-25.00%166152.73%
AI230609C000470002023-06-05 11:25AM EDT47.000.120.050.25-0.08-40.00%78158162.50%
AI230609C000475002023-06-05 12:23PM EDT47.500.150.050.150.00-828154.69%
AI230609C000480002023-06-05 12:23PM EDT48.000.100.100.15-0.06-37.50%11994164.84%
AI230609C000485002023-06-05 12:05PM EDT48.500.060.050.15-0.14-70.00%12631162.50%
AI230609C000490002023-06-05 11:47AM EDT49.000.100.050.100.00-35198157.81%
AI230609C000495002023-06-02 3:36PM EDT49.500.130.050.10-0.01-7.14%1126161.72%
AI230609C000500002023-06-05 12:25PM EDT50.000.050.050.10-0.10-66.67%1,1156,298165.63%
AI230609C000510002023-06-05 11:44AM EDT51.000.080.000.10-0.03-27.27%34959161.72%
AI230609C000520002023-06-05 10:53AM EDT52.000.090.000.10-0.01-10.00%29259168.75%
AI230609C000530002023-06-05 9:36AM EDT53.000.050.000.15-0.05-50.00%1166185.94%
AI230609C000540002023-06-05 11:02AM EDT54.000.050.000.10-0.03-37.50%979181.25%
AI230609C000550002023-06-05 11:25AM EDT55.000.050.000.05-0.07-58.33%75513170.31%
AI230609C000560002023-06-05 9:31AM EDT56.000.050.000.05-0.05-50.00%150176.56%
AI230609C000570002023-06-05 9:30AM EDT57.000.050.000.05-0.05-50.00%187181.25%
AI230609C000580002023-06-02 3:53PM EDT58.000.050.000.100.00-1327203.91%
AI230609C000590002023-06-02 10:21AM EDT59.000.100.000.050.00-182192.19%
AI230609C000600002023-06-05 11:04AM EDT60.000.050.000.050.00-13770196.88%
AI230609C000610002023-06-02 9:48AM EDT61.000.080.000.050.00-439201.56%
AI230609C000620002023-06-02 10:00AM EDT62.000.150.000.050.00-1175206.25%
AI230609C000630002023-06-02 3:39PM EDT63.000.060.000.050.00-1107210.94%
AI230609C000640002023-06-02 2:53PM EDT64.000.050.000.050.00-21,071215.63%
AI230609C000650002023-06-05 10:57AM EDT65.000.030.000.05-0.06-66.67%312,028220.31%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AI230609P000050002023-06-02 9:31AM EDT5.000.020.000.050.00-17681.25%
AI230609P000090002023-05-30 11:30AM EDT9.000.050.000.050.00--1475.00%
AI230609P000100002023-05-26 12:15PM EDT10.000.040.000.050.00-1451437.50%
AI230609P000110002023-05-11 2:06PM EDT11.000.080.000.050.00-1222406.25%
AI230609P000120002023-05-30 12:41PM EDT12.000.050.000.050.00-33375.00%
AI230609P000130002023-05-30 3:34PM EDT13.000.050.000.050.00-237350.00%
AI230609P000140002023-05-31 9:32AM EDT14.000.050.000.050.00-1223321.88%
AI230609P000150002023-06-01 12:46PM EDT15.000.010.000.050.00-8167300.00%
AI230609P000160002023-06-01 9:34AM EDT16.000.050.000.050.00-11204278.13%
AI230609P000170002023-06-01 12:03PM EDT17.000.040.000.050.00-101361257.81%
AI230609P000180002023-06-01 2:59PM EDT18.000.040.000.050.00-72337237.50%
AI230609P000190002023-06-05 12:01PM EDT19.000.010.000.05-0.04-80.00%8320220.31%
AI230609P000200002023-06-05 11:24AM EDT20.000.030.000.05-0.02-40.00%111,494203.13%
AI230609P000210002023-06-05 12:20PM EDT21.000.040.000.05-0.01-20.00%7391185.94%
AI230609P000215002023-06-05 9:35AM EDT21.500.030.000.05-0.07-70.00%1126178.13%
AI230609P000220002023-06-05 12:01PM EDT22.000.030.000.05-0.02-40.00%38660170.31%
AI230609P000225002023-06-05 9:36AM EDT22.500.050.000.100.00-74197179.69%
AI230609P000230002023-06-05 11:31AM EDT23.000.030.000.10-0.06-66.67%75262171.09%
AI230609P000235002023-06-05 11:05AM EDT23.500.030.000.10-0.07-70.00%22123163.28%
AI230609P000240002023-06-05 12:24PM EDT24.000.030.000.05-0.08-72.73%59633139.06%
AI230609P000245002023-06-05 12:24PM EDT24.500.050.000.10-0.08-61.54%10187146.88%
AI230609P000250002023-06-05 12:30PM EDT25.000.050.050.10-0.12-70.59%6481,460150.00%
AI230609P000255002023-06-05 11:51AM EDT25.500.050.000.15-0.20-80.00%1741,563141.41%
AI230609P000260002023-06-05 12:23PM EDT26.000.060.050.10-0.15-71.43%215806133.59%
AI230609P000265002023-06-05 11:59AM EDT26.500.150.050.15-0.12-44.44%285247133.59%
AI230609P000270002023-06-05 12:31PM EDT27.000.080.100.15-0.27-77.14%339990131.25%
AI230609P000275002023-06-05 12:26PM EDT27.500.100.100.20-0.35-77.78%2301,005128.52%
AI230609P000280002023-06-05 12:23PM EDT28.000.170.150.20-0.38-69.09%582826124.61%
AI230609P000285002023-06-05 12:26PM EDT28.500.200.200.25-0.50-71.43%322454124.02%
AI230609P000290002023-06-05 12:30PM EDT29.000.270.250.30-0.53-66.25%1,0081,100122.07%
AI230609P000295002023-06-05 12:29PM EDT29.500.350.350.40-0.60-63.16%400513124.61%
AI230609P000300002023-06-05 12:29PM EDT30.000.460.400.50-0.68-59.65%3,1613,438122.85%
AI230609P000305002023-06-05 12:24PM EDT30.500.600.500.60-0.85-58.62%5671,376122.07%
AI230609P000310002023-06-05 12:23PM EDT31.000.700.600.65-0.85-54.84%1,5911,139117.77%
AI230609P000315002023-06-05 12:25PM EDT31.500.800.750.85-1.00-55.56%394627120.61%
AI230609P000320002023-06-05 12:28PM EDT32.001.000.951.05-1.05-51.22%1,433846123.34%
AI230609P000325002023-06-05 12:28PM EDT32.501.151.151.20-1.20-51.06%618415122.75%
AI230609P000330002023-06-05 12:31PM EDT33.001.351.301.35-1.36-50.18%1,2351,392119.14%
AI230609P000335002023-06-05 12:28PM EDT33.501.701.601.65-1.38-44.81%391228124.02%
AI230609P000340002023-06-05 12:26PM EDT34.001.991.801.95-1.31-39.70%981534124.32%
AI230609P000345002023-06-05 12:30PM EDT34.502.152.102.20-1.84-46.12%126194124.90%
AI230609P000350002023-06-05 12:30PM EDT35.002.452.402.55-1.65-40.24%5381,105127.34%
AI230609P000355002023-06-05 11:28AM EDT35.503.002.702.85-1.64-35.34%21117127.15%
AI230609P000360002023-06-05 12:17PM EDT36.003.213.003.20-2.19-40.56%35366127.25%
AI230609P000365002023-06-05 12:01PM EDT36.503.903.403.70-1.40-26.42%3672134.67%
AI230609P000370002023-06-05 11:52AM EDT37.004.113.904.10-1.69-29.14%34295141.31%
AI230609P000375002023-06-05 11:56AM EDT37.504.804.304.60-1.82-27.49%1956147.46%
AI230609P000380002023-06-05 12:03PM EDT38.005.304.604.90-1.08-16.93%73670142.19%
AI230609P000385002023-06-05 11:04AM EDT38.505.495.005.30-1.61-22.68%850143.16%
AI230609P000390002023-06-05 12:17PM EDT39.005.725.605.70-2.03-26.19%37700151.17%
AI230609P000395002023-06-05 11:41AM EDT39.506.095.906.10-2.07-25.37%2052146.88%
AI230609P000400002023-06-05 12:29PM EDT40.006.506.406.60-2.00-23.53%672,309154.10%
AI230609P000405002023-06-02 12:48PM EDT40.508.956.807.000.00-227152.34%
AI230609P000410002023-06-02 3:46PM EDT41.009.807.307.50+0.30+3.16%1529158.98%
AI230609P000415002023-06-05 9:45AM EDT41.509.207.908.00+0.90+10.84%29170.12%
AI230609P000420002023-06-05 11:45AM EDT42.008.508.308.70-2.80-24.78%5525181.25%
AI230609P000425002023-06-05 9:58AM EDT42.5012.408.608.90+3.20+34.78%613162.89%
AI230609P000430002023-06-02 12:21PM EDT43.0011.289.309.500.00-4513184.18%
AI230609P000435002023-06-02 10:33AM EDT43.5010.409.609.900.00-2299174.22%
AI230609P000440002023-06-01 2:50PM EDT44.009.6010.1010.400.00--42179.69%
AI230609P000445002023-06-01 1:47PM EDT44.5011.0010.6010.800.00--6179.30%
AI230609P000450002023-06-05 11:02AM EDT45.0011.5711.0011.20-2.62-18.46%7263171.48%
AI230609P000455002023-06-05 9:41AM EDT45.5013.3611.5011.80-0.25-1.84%27183.20%
AI230609P000460002023-06-02 9:35AM EDT46.0012.5012.0012.300.00-224188.28%
AI230609P000465002023-06-02 10:48AM EDT46.5013.0012.5012.700.00-1310185.94%
AI230609P000470002023-06-02 9:45AM EDT47.0013.7013.0013.400.00-45204.49%
AI230609P000475002023-06-01 2:50PM EDT47.5012.8013.6013.800.00--1209.18%
AI230609P000480002023-06-02 2:08PM EDT48.0017.0514.0014.200.00-23199.61%
AI230609P000485002023-06-01 10:05AM EDT48.5016.4014.4014.900.00--0211.52%
AI230609P000490002023-06-01 3:56PM EDT49.0014.7014.9015.300.00--3208.59%
AI230609P000495002023-06-01 1:47PM EDT49.5015.7015.4015.600.00--9195.31%
AI230609P000500002023-06-05 10:55AM EDT50.0016.4016.0016.20-2.11-11.40%33152216.99%
AI230609P000510002023-06-01 11:43AM EDT51.0015.7916.9017.200.00--3216.80%
AI230609P000520002023-06-05 9:58AM EDT52.0021.7017.9018.20+4.93+29.40%78224.61%
AI230609P000530002023-06-01 11:45AM EDT53.0017.9119.1019.400.00--3263.87%
AI230609P000540002023-06-05 10:54AM EDT54.0020.6019.9020.30+0.10+0.49%17248.44%
AI230609P000550002023-06-02 9:39AM EDT55.0021.5121.1021.400.00-39279.69%
AI230609P000560002023-06-01 11:39AM EDT56.0020.5022.1022.400.00--7287.11%
AI230609P000570002023-06-01 10:06AM EDT57.0024.6022.9023.100.00--5250.00%
AI230609P000580002023-06-01 9:41AM EDT58.0027.1024.1024.400.00--4301.56%
AI230609P000590002023-06-02 9:53AM EDT59.0025.1525.0025.100.00-25273.83%
AI230609P000600002023-06-02 9:53AM EDT60.0026.1325.8026.400.00-25289.84%
AI230609P000610002023-05-31 3:40PM EDT61.0023.7026.8027.400.00--4296.48%
AI230609P000620002023-05-31 2:16PM EDT62.0024.1027.6028.100.00--3231.25%
AI230609P000630002023-05-31 3:16PM EDT63.0025.1028.6029.400.00--3286.72%
AI230609P000640002023-05-31 1:07PM EDT64.0026.8029.7030.400.00--4304.30%
AI230609P000650002023-05-31 3:16PM EDT65.0027.0030.6032.000.00--1355.08%