Australia markets open in 3 hours 23 minutes

C3.ai, Inc. (AI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.15+0.14 (+0.48%)
As of 02:37PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AI231201C000140002023-11-28 12:22PM EST14.0015.4514.6515.20+0.05+0.32%1693339.06%
AI231201C000150002023-11-28 12:12PM EST15.0014.2514.1014.20+0.50+3.64%71350.00%
AI231201C000160002023-11-27 9:34AM EST16.0012.6013.1013.200.00-2750.00%
AI231201C000170002023-11-24 10:31AM EST17.0011.5512.1012.200.00-121850.00%
AI231201C000175002023-11-28 9:40AM EST17.5011.2511.6011.75+0.60+5.63%29221.88%
AI231201C000180002023-11-27 9:52AM EST18.0010.6511.1011.500.00-98284.38%
AI231201C000190002023-11-27 10:03AM EST19.0010.2010.1010.200.00-32050.00%
AI231201C000200002023-11-28 12:56PM EST20.009.489.109.20+0.27+2.93%41550.00%
AI231201C000210002023-11-28 9:35AM EST21.008.558.108.55+0.45+5.56%2660214.06%
AI231201C000215002023-11-28 1:12PM EST21.507.727.608.15+0.17+2.25%522214.06%
AI231201C000220002023-11-28 1:12PM EST22.007.207.157.20-0.25-3.36%3365131.25%
AI231201C000225002023-11-28 10:11AM EST22.506.106.606.70-0.41-6.30%211650.00%
AI231201C000230002023-11-27 10:48AM EST23.006.556.106.20-0.15-2.24%36850.00%
AI231201C000235002023-11-28 10:34AM EST23.505.155.605.70-1.10-17.60%11450.00%
AI231201C000240002023-11-28 10:10AM EST24.004.655.105.20-0.39-7.74%42150.00%
AI231201C000245002023-11-28 12:51PM EST24.504.904.604.70+0.15+3.16%33450.00%
AI231201C000250002023-11-27 3:59PM EST25.003.634.104.20-0.47-11.46%101,10150.00%
AI231201C000255002023-11-28 10:47AM EST25.503.453.603.75-0.80-18.82%14868.75%
AI231201C000260002023-11-28 1:23PM EST26.003.103.153.250.00-3427369.53%
AI231201C000265002023-11-28 2:19PM EST26.502.752.692.74+0.10+3.77%825664.06%
AI231201C000270002023-11-28 12:01PM EST27.002.342.212.29+0.02+0.86%5752660.94%
AI231201C000275002023-11-28 2:16PM EST27.502.001.791.95+0.17+9.29%7046366.21%
AI231201C000280002023-11-28 1:37PM EST28.001.191.411.47-0.47-28.31%34290560.74%
AI231201C000285002023-11-28 2:04PM EST28.501.001.091.12-0.20-16.67%7461,16361.04%
AI231201C000290002023-11-28 2:17PM EST29.000.820.820.86-0.06-6.82%2,7462,54062.89%
AI231201C000295002023-11-28 2:20PM EST29.500.620.620.64-0.11-15.07%1,1021,07564.75%
AI231201C000300002023-11-28 2:21PM EST30.000.440.440.46-0.09-16.98%2,5553,35965.23%
AI231201C000305002023-11-28 2:14PM EST30.500.300.310.32-0.08-21.05%8221,45965.82%
AI231201C000310002023-11-28 2:14PM EST31.000.210.210.23-0.08-27.59%9273,61666.99%
AI231201C000315002023-11-28 2:14PM EST31.500.150.150.16-0.06-28.57%29285568.56%
AI231201C000320002023-11-28 2:16PM EST32.000.110.100.12-0.06-35.29%1,0242,40270.31%
AI231201C000325002023-11-28 1:20PM EST32.500.070.070.08-0.04-36.36%12688971.48%
AI231201C000330002023-11-28 2:18PM EST33.000.050.040.05-0.04-44.44%1351,66571.09%
AI231201C000335002023-11-28 10:28AM EST33.500.030.040.05-0.03-50.00%5027777.34%
AI231201C000340002023-11-28 1:50PM EST34.000.020.030.03-0.04-66.67%15881178.13%
AI231201C000345002023-11-28 11:53AM EST34.500.020.020.03-0.05-71.43%23181.25%
AI231201C000350002023-11-28 1:41PM EST35.000.020.010.02-0.01-33.33%2271,23081.25%
AI231201C000360002023-11-28 2:01PM EST36.000.010.010.02-0.02-66.67%4094792.19%
AI231201C000365002023-11-28 2:19PM EST36.500.010.010.02-0.01-50.00%407796.88%
AI231201C000370002023-11-28 12:15PM EST37.000.010.000.01-0.01-50.00%5959687.50%
AI231201C000375002023-11-28 11:41AM EST37.500.010.000.01-0.01-50.00%417993.75%
AI231201C000380002023-11-28 11:26AM EST38.000.010.000.010.00-532096.88%
AI231201C000385002023-11-27 3:56PM EST38.500.010.000.010.00-62101100.00%
AI231201C000390002023-11-27 1:44PM EST39.000.010.000.010.00-223305106.25%
AI231201C000400002023-11-27 3:25PM EST40.000.010.000.010.00-90595112.50%
AI231201C000410002023-11-27 10:59AM EST41.000.010.000.010.00-9219121.88%
AI231201C000420002023-11-27 12:00PM EST42.000.010.000.010.00-21310131.25%
AI231201C000430002023-11-22 11:45AM EST43.000.010.000.010.00-358137.50%
AI231201C000440002023-11-22 10:11AM EST44.000.020.000.010.00--56143.75%
AI231201C000450002023-11-22 1:17PM EST45.000.010.000.010.00-2370150.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AI231201P000140002023-11-24 10:16AM EST14.000.010.000.010.00-15256.25%
AI231201P000150002023-11-24 9:53AM EST15.000.010.000.010.00-111237.50%
AI231201P000160002023-11-20 10:21AM EST16.000.010.000.010.00-519212.50%
AI231201P000170002023-11-22 9:31AM EST17.000.010.000.010.00-319193.75%
AI231201P000175002023-11-20 3:20PM EST17.500.050.000.010.00--1181.25%
AI231201P000180002023-11-21 9:34AM EST18.000.010.000.010.00-25100175.00%
AI231201P000190002023-11-27 10:01AM EST19.000.010.000.010.00-1027156.25%
AI231201P000200002023-11-24 10:08AM EST20.000.010.000.010.00-8562137.50%
AI231201P000205002023-11-24 11:33AM EST20.500.010.000.010.00-2828131.25%
AI231201P000210002023-11-28 12:18PM EST21.000.010.000.010.00-40209121.88%
AI231201P000215002023-11-24 12:24PM EST21.500.010.000.010.00-3566112.50%
AI231201P000220002023-11-28 10:54AM EST22.000.010.000.010.00-2091,837106.25%
AI231201P000225002023-11-27 3:30PM EST22.500.010.000.010.00-789296.88%
AI231201P000230002023-11-27 12:26PM EST23.000.010.000.010.00-15724090.63%
AI231201P000235002023-11-27 1:14PM EST23.500.020.000.010.00-369981.25%
AI231201P000240002023-11-28 1:57PM EST24.000.010.010.02-0.02-66.67%291,27887.50%
AI231201P000245002023-11-28 12:38PM EST24.500.010.010.02-0.01-50.00%1370879.69%
AI231201P000250002023-11-28 2:15PM EST25.000.020.010.02-0.01-33.33%851,98271.88%
AI231201P000255002023-11-28 12:45PM EST25.500.020.020.03-0.02-50.00%3730568.75%
AI231201P000260002023-11-28 12:06PM EST26.000.040.030.04-0.04-50.00%1022,01264.84%
AI231201P000265002023-11-28 2:19PM EST26.500.060.060.07-0.06-50.00%1371,30364.06%
AI231201P000270002023-11-28 2:12PM EST27.000.100.100.12-0.11-52.38%5891,18062.50%
AI231201P000275002023-11-28 2:14PM EST27.500.190.180.19-0.11-36.67%34076561.91%
AI231201P000280002023-11-28 2:13PM EST28.000.310.300.31-0.15-32.61%2,2912,67962.31%
AI231201P000285002023-11-28 1:54PM EST28.500.520.460.48-0.12-18.75%61382962.31%
AI231201P000290002023-11-28 2:19PM EST29.000.710.690.71-0.17-19.32%41994363.67%
AI231201P000295002023-11-28 1:57PM EST29.501.080.970.99-0.08-6.90%31432764.75%
AI231201P000300002023-11-28 2:05PM EST30.001.391.281.32-0.02-1.42%6380765.23%
AI231201P000305002023-11-28 12:17PM EST30.501.501.441.70-0.08-5.06%1440655.86%
AI231201P000310002023-11-28 12:37PM EST31.001.802.032.11-0.50-21.74%1335766.99%
AI231201P000315002023-11-28 12:53PM EST31.502.252.472.54-0.36-13.79%232168.56%
AI231201P000320002023-11-28 2:10PM EST32.003.002.882.99-0.20-6.25%5820865.63%
AI231201P000325002023-11-24 11:49AM EST32.504.013.353.500.00-19371.48%
AI231201P000330002023-11-24 12:36PM EST33.004.353.853.950.00-176272.66%
AI231201P000340002023-11-27 11:58AM EST34.004.724.654.950.00-201599.22%
AI231201P000345002023-11-27 11:11AM EST34.505.105.355.450.00-1492.19%
AI231201P000350002023-11-28 12:13PM EST35.005.705.806.25-0.04-0.70%499129.10%
AI231201P000355002023-11-28 1:45PM EST35.506.606.306.40-0.35-5.04%6150.00%
AI231201P000360002023-11-28 11:39AM EST36.006.816.806.90+0.29+4.45%42250.00%
AI231201P000370002023-11-28 12:35PM EST37.007.657.857.95-0.65-7.83%320121.88%
AI231201P000380002023-11-27 10:33AM EST38.008.458.808.900.00-1650.00%
AI231201P000390002023-11-27 11:14AM EST39.009.659.809.900.00-111150.00%
AI231201P000400002023-11-27 11:59AM EST40.0011.2510.6510.90+0.60+5.63%318153.13%
AI231201P000410002023-11-27 2:35PM EST41.0011.8011.6512.300.00-97191.41%
AI231201P000420002023-11-27 11:18AM EST42.0012.6512.8012.950.00-1114156.25%
AI231201P000430002023-11-27 11:18AM EST43.0013.6513.8014.550.00-43258.98%
AI231201P000440002023-11-22 10:30AM EST44.0014.9014.7514.900.00--0190.63%
AI231201P000450002023-11-28 10:11AM EST45.0016.4015.3515.90+0.60+3.80%17198.44%