C3.ai, Inc. (AI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI231201C00014000 | 2023-11-28 12:22PM EST | 14.00 | 15.45 | 14.65 | 15.20 | +0.05 | +0.32% | 16 | 93 | 339.06% |
| AI231201C00015000 | 2023-11-28 12:12PM EST | 15.00 | 14.25 | 14.10 | 14.20 | +0.50 | +3.64% | 7 | 13 | 50.00% |
| AI231201C00016000 | 2023-11-27 9:34AM EST | 16.00 | 12.60 | 13.10 | 13.20 | 0.00 | - | 2 | 7 | 50.00% |
| AI231201C00017000 | 2023-11-24 10:31AM EST | 17.00 | 11.55 | 12.10 | 12.20 | 0.00 | - | 12 | 18 | 50.00% |
| AI231201C00017500 | 2023-11-28 9:40AM EST | 17.50 | 11.25 | 11.60 | 11.75 | +0.60 | +5.63% | 2 | 9 | 221.88% |
| AI231201C00018000 | 2023-11-27 9:52AM EST | 18.00 | 10.65 | 11.10 | 11.50 | 0.00 | - | 9 | 8 | 284.38% |
| AI231201C00019000 | 2023-11-27 10:03AM EST | 19.00 | 10.20 | 10.10 | 10.20 | 0.00 | - | 3 | 20 | 50.00% |
| AI231201C00020000 | 2023-11-28 12:56PM EST | 20.00 | 9.48 | 9.10 | 9.20 | +0.27 | +2.93% | 4 | 15 | 50.00% |
| AI231201C00021000 | 2023-11-28 9:35AM EST | 21.00 | 8.55 | 8.10 | 8.55 | +0.45 | +5.56% | 26 | 60 | 214.06% |
| AI231201C00021500 | 2023-11-28 1:12PM EST | 21.50 | 7.72 | 7.60 | 8.15 | +0.17 | +2.25% | 5 | 22 | 214.06% |
| AI231201C00022000 | 2023-11-28 1:12PM EST | 22.00 | 7.20 | 7.15 | 7.20 | -0.25 | -3.36% | 33 | 65 | 131.25% |
| AI231201C00022500 | 2023-11-28 10:11AM EST | 22.50 | 6.10 | 6.60 | 6.70 | -0.41 | -6.30% | 21 | 16 | 50.00% |
| AI231201C00023000 | 2023-11-27 10:48AM EST | 23.00 | 6.55 | 6.10 | 6.20 | -0.15 | -2.24% | 3 | 68 | 50.00% |
| AI231201C00023500 | 2023-11-28 10:34AM EST | 23.50 | 5.15 | 5.60 | 5.70 | -1.10 | -17.60% | 1 | 14 | 50.00% |
| AI231201C00024000 | 2023-11-28 10:10AM EST | 24.00 | 4.65 | 5.10 | 5.20 | -0.39 | -7.74% | 4 | 21 | 50.00% |
| AI231201C00024500 | 2023-11-28 12:51PM EST | 24.50 | 4.90 | 4.60 | 4.70 | +0.15 | +3.16% | 3 | 34 | 50.00% |
| AI231201C00025000 | 2023-11-27 3:59PM EST | 25.00 | 3.63 | 4.10 | 4.20 | -0.47 | -11.46% | 10 | 1,101 | 50.00% |
| AI231201C00025500 | 2023-11-28 10:47AM EST | 25.50 | 3.45 | 3.60 | 3.75 | -0.80 | -18.82% | 1 | 48 | 68.75% |
| AI231201C00026000 | 2023-11-28 1:23PM EST | 26.00 | 3.10 | 3.15 | 3.25 | 0.00 | - | 34 | 273 | 69.53% |
| AI231201C00026500 | 2023-11-28 2:19PM EST | 26.50 | 2.75 | 2.69 | 2.74 | +0.10 | +3.77% | 8 | 256 | 64.06% |
| AI231201C00027000 | 2023-11-28 12:01PM EST | 27.00 | 2.34 | 2.21 | 2.29 | +0.02 | +0.86% | 57 | 526 | 60.94% |
| AI231201C00027500 | 2023-11-28 2:16PM EST | 27.50 | 2.00 | 1.79 | 1.95 | +0.17 | +9.29% | 70 | 463 | 66.21% |
| AI231201C00028000 | 2023-11-28 1:37PM EST | 28.00 | 1.19 | 1.41 | 1.47 | -0.47 | -28.31% | 342 | 905 | 60.74% |
| AI231201C00028500 | 2023-11-28 2:04PM EST | 28.50 | 1.00 | 1.09 | 1.12 | -0.20 | -16.67% | 746 | 1,163 | 61.04% |
| AI231201C00029000 | 2023-11-28 2:17PM EST | 29.00 | 0.82 | 0.82 | 0.86 | -0.06 | -6.82% | 2,746 | 2,540 | 62.89% |
| AI231201C00029500 | 2023-11-28 2:20PM EST | 29.50 | 0.62 | 0.62 | 0.64 | -0.11 | -15.07% | 1,102 | 1,075 | 64.75% |
| AI231201C00030000 | 2023-11-28 2:21PM EST | 30.00 | 0.44 | 0.44 | 0.46 | -0.09 | -16.98% | 2,555 | 3,359 | 65.23% |
| AI231201C00030500 | 2023-11-28 2:14PM EST | 30.50 | 0.30 | 0.31 | 0.32 | -0.08 | -21.05% | 822 | 1,459 | 65.82% |
| AI231201C00031000 | 2023-11-28 2:14PM EST | 31.00 | 0.21 | 0.21 | 0.23 | -0.08 | -27.59% | 927 | 3,616 | 66.99% |
| AI231201C00031500 | 2023-11-28 2:14PM EST | 31.50 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 292 | 855 | 68.56% |
| AI231201C00032000 | 2023-11-28 2:16PM EST | 32.00 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 1,024 | 2,402 | 70.31% |
| AI231201C00032500 | 2023-11-28 1:20PM EST | 32.50 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 126 | 889 | 71.48% |
| AI231201C00033000 | 2023-11-28 2:18PM EST | 33.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 135 | 1,665 | 71.09% |
| AI231201C00033500 | 2023-11-28 10:28AM EST | 33.50 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 50 | 277 | 77.34% |
| AI231201C00034000 | 2023-11-28 1:50PM EST | 34.00 | 0.02 | 0.03 | 0.03 | -0.04 | -66.67% | 158 | 811 | 78.13% |
| AI231201C00034500 | 2023-11-28 11:53AM EST | 34.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2 | 31 | 81.25% |
| AI231201C00035000 | 2023-11-28 1:41PM EST | 35.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 227 | 1,230 | 81.25% |
| AI231201C00036000 | 2023-11-28 2:01PM EST | 36.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 40 | 947 | 92.19% |
| AI231201C00036500 | 2023-11-28 2:19PM EST | 36.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 40 | 77 | 96.88% |
| AI231201C00037000 | 2023-11-28 12:15PM EST | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 596 | 87.50% |
| AI231201C00037500 | 2023-11-28 11:41AM EST | 37.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 179 | 93.75% |
| AI231201C00038000 | 2023-11-28 11:26AM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 320 | 96.88% |
| AI231201C00038500 | 2023-11-27 3:56PM EST | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 101 | 100.00% |
| AI231201C00039000 | 2023-11-27 1:44PM EST | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 223 | 305 | 106.25% |
| AI231201C00040000 | 2023-11-27 3:25PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 595 | 112.50% |
| AI231201C00041000 | 2023-11-27 10:59AM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 219 | 121.88% |
| AI231201C00042000 | 2023-11-27 12:00PM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 310 | 131.25% |
| AI231201C00043000 | 2023-11-22 11:45AM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 58 | 137.50% |
| AI231201C00044000 | 2023-11-22 10:11AM EST | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 56 | 143.75% |
| AI231201C00045000 | 2023-11-22 1:17PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 70 | 150.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI231201P00014000 | 2023-11-24 10:16AM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 256.25% |
| AI231201P00015000 | 2023-11-24 9:53AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 237.50% |
| AI231201P00016000 | 2023-11-20 10:21AM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 212.50% |
| AI231201P00017000 | 2023-11-22 9:31AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 19 | 193.75% |
| AI231201P00017500 | 2023-11-20 3:20PM EST | 17.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| AI231201P00018000 | 2023-11-21 9:34AM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 100 | 175.00% |
| AI231201P00019000 | 2023-11-27 10:01AM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 156.25% |
| AI231201P00020000 | 2023-11-24 10:08AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 562 | 137.50% |
| AI231201P00020500 | 2023-11-24 11:33AM EST | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 28 | 131.25% |
| AI231201P00021000 | 2023-11-28 12:18PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 209 | 121.88% |
| AI231201P00021500 | 2023-11-24 12:24PM EST | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 66 | 112.50% |
| AI231201P00022000 | 2023-11-28 10:54AM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 209 | 1,837 | 106.25% |
| AI231201P00022500 | 2023-11-27 3:30PM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 92 | 96.88% |
| AI231201P00023000 | 2023-11-27 12:26PM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 240 | 90.63% |
| AI231201P00023500 | 2023-11-27 1:14PM EST | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 36 | 99 | 81.25% |
| AI231201P00024000 | 2023-11-28 1:57PM EST | 24.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 29 | 1,278 | 87.50% |
| AI231201P00024500 | 2023-11-28 12:38PM EST | 24.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 708 | 79.69% |
| AI231201P00025000 | 2023-11-28 2:15PM EST | 25.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 85 | 1,982 | 71.88% |
| AI231201P00025500 | 2023-11-28 12:45PM EST | 25.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 37 | 305 | 68.75% |
| AI231201P00026000 | 2023-11-28 12:06PM EST | 26.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 102 | 2,012 | 64.84% |
| AI231201P00026500 | 2023-11-28 2:19PM EST | 26.50 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 137 | 1,303 | 64.06% |
| AI231201P00027000 | 2023-11-28 2:12PM EST | 27.00 | 0.10 | 0.10 | 0.12 | -0.11 | -52.38% | 589 | 1,180 | 62.50% |
| AI231201P00027500 | 2023-11-28 2:14PM EST | 27.50 | 0.19 | 0.18 | 0.19 | -0.11 | -36.67% | 340 | 765 | 61.91% |
| AI231201P00028000 | 2023-11-28 2:13PM EST | 28.00 | 0.31 | 0.30 | 0.31 | -0.15 | -32.61% | 2,291 | 2,679 | 62.31% |
| AI231201P00028500 | 2023-11-28 1:54PM EST | 28.50 | 0.52 | 0.46 | 0.48 | -0.12 | -18.75% | 613 | 829 | 62.31% |
| AI231201P00029000 | 2023-11-28 2:19PM EST | 29.00 | 0.71 | 0.69 | 0.71 | -0.17 | -19.32% | 419 | 943 | 63.67% |
| AI231201P00029500 | 2023-11-28 1:57PM EST | 29.50 | 1.08 | 0.97 | 0.99 | -0.08 | -6.90% | 314 | 327 | 64.75% |
| AI231201P00030000 | 2023-11-28 2:05PM EST | 30.00 | 1.39 | 1.28 | 1.32 | -0.02 | -1.42% | 63 | 807 | 65.23% |
| AI231201P00030500 | 2023-11-28 12:17PM EST | 30.50 | 1.50 | 1.44 | 1.70 | -0.08 | -5.06% | 14 | 406 | 55.86% |
| AI231201P00031000 | 2023-11-28 12:37PM EST | 31.00 | 1.80 | 2.03 | 2.11 | -0.50 | -21.74% | 13 | 357 | 66.99% |
| AI231201P00031500 | 2023-11-28 12:53PM EST | 31.50 | 2.25 | 2.47 | 2.54 | -0.36 | -13.79% | 2 | 321 | 68.56% |
| AI231201P00032000 | 2023-11-28 2:10PM EST | 32.00 | 3.00 | 2.88 | 2.99 | -0.20 | -6.25% | 58 | 208 | 65.63% |
| AI231201P00032500 | 2023-11-24 11:49AM EST | 32.50 | 4.01 | 3.35 | 3.50 | 0.00 | - | 1 | 93 | 71.48% |
| AI231201P00033000 | 2023-11-24 12:36PM EST | 33.00 | 4.35 | 3.85 | 3.95 | 0.00 | - | 17 | 62 | 72.66% |
| AI231201P00034000 | 2023-11-27 11:58AM EST | 34.00 | 4.72 | 4.65 | 4.95 | 0.00 | - | 20 | 15 | 99.22% |
| AI231201P00034500 | 2023-11-27 11:11AM EST | 34.50 | 5.10 | 5.35 | 5.45 | 0.00 | - | 1 | 4 | 92.19% |
| AI231201P00035000 | 2023-11-28 12:13PM EST | 35.00 | 5.70 | 5.80 | 6.25 | -0.04 | -0.70% | 4 | 99 | 129.10% |
| AI231201P00035500 | 2023-11-28 1:45PM EST | 35.50 | 6.60 | 6.30 | 6.40 | -0.35 | -5.04% | 6 | 1 | 50.00% |
| AI231201P00036000 | 2023-11-28 11:39AM EST | 36.00 | 6.81 | 6.80 | 6.90 | +0.29 | +4.45% | 4 | 22 | 50.00% |
| AI231201P00037000 | 2023-11-28 12:35PM EST | 37.00 | 7.65 | 7.85 | 7.95 | -0.65 | -7.83% | 3 | 20 | 121.88% |
| AI231201P00038000 | 2023-11-27 10:33AM EST | 38.00 | 8.45 | 8.80 | 8.90 | 0.00 | - | 1 | 6 | 50.00% |
| AI231201P00039000 | 2023-11-27 11:14AM EST | 39.00 | 9.65 | 9.80 | 9.90 | 0.00 | - | 11 | 11 | 50.00% |
| AI231201P00040000 | 2023-11-27 11:59AM EST | 40.00 | 11.25 | 10.65 | 10.90 | +0.60 | +5.63% | 3 | 18 | 153.13% |
| AI231201P00041000 | 2023-11-27 2:35PM EST | 41.00 | 11.80 | 11.65 | 12.30 | 0.00 | - | 9 | 7 | 191.41% |
| AI231201P00042000 | 2023-11-27 11:18AM EST | 42.00 | 12.65 | 12.80 | 12.95 | 0.00 | - | 11 | 14 | 156.25% |
| AI231201P00043000 | 2023-11-27 11:18AM EST | 43.00 | 13.65 | 13.80 | 14.55 | 0.00 | - | 4 | 3 | 258.98% |
| AI231201P00044000 | 2023-11-22 10:30AM EST | 44.00 | 14.90 | 14.75 | 14.90 | 0.00 | - | - | 0 | 190.63% |
| AI231201P00045000 | 2023-11-28 10:11AM EST | 45.00 | 16.40 | 15.35 | 15.90 | +0.60 | +3.80% | 1 | 7 | 198.44% |
© 2023 Yahoo. All rights reserved.