Australia markets closed

C3.ai, Inc. (AI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.72-0.15 (-0.72%)
At close: 04:00PM EDT
20.65 -0.07 (-0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AI240426C000140002024-04-12 2:04PM EDT14.008.506.606.800.00-22183.59%
AI240426C000190002024-04-19 2:44PM EDT19.001.811.821.90-0.09-4.74%141567.19%
AI240426C000200002024-04-19 3:48PM EDT20.001.060.891.29-0.14-11.67%22024364.26%
AI240426C000210002024-04-19 3:55PM EDT21.000.510.500.68-0.15-22.73%1,3601,27867.58%
AI240426C000220002024-04-19 3:59PM EDT22.000.230.210.24-0.09-28.12%7,0806,89162.50%
AI240426C000225002024-04-19 3:48PM EDT22.500.150.140.16-0.07-31.82%3,24585664.45%
AI240426C000230002024-04-19 3:54PM EDT23.000.100.100.11-0.05-33.33%28181167.58%
AI240426C000240002024-04-19 3:31PM EDT24.000.050.050.06-0.03-37.50%37666673.83%
AI240426C000250002024-04-19 2:51PM EDT25.000.040.030.04-0.01-20.00%941,13382.03%
AI240426C000260002024-04-19 1:19PM EDT26.000.030.020.030.00-1646290.63%
AI240426C000270002024-04-19 3:30PM EDT27.000.020.020.03-0.01-33.33%18494102.34%
AI240426C000280002024-04-19 1:57PM EDT28.000.020.010.030.00-51666109.38%
AI240426C000290002024-04-19 11:55AM EDT29.000.010.010.020.00-26855115.63%
AI240426C000300002024-04-19 3:59PM EDT30.000.020.010.02+0.01+100.00%346667125.00%
AI240426C000310002024-04-19 2:22PM EDT31.000.010.000.02-0.01-50.00%3595128.13%
AI240426C000320002024-04-19 12:13PM EDT32.000.010.000.010.00-5211,260125.00%
AI240426C000330002024-04-16 9:48AM EDT33.000.010.000.250.00-2253211.72%
AI240426C000340002024-04-17 2:07PM EDT34.000.020.000.020.00-2542153.13%
AI240426C000350002024-04-16 1:28PM EDT35.000.020.000.120.00-5154204.69%
AI240426C000360002024-04-19 3:53PM EDT36.000.020.000.220.00-1528235.94%
AI240426C000370002024-04-09 12:36PM EDT37.000.030.000.710.00-241311.33%
AI240426C000380002024-04-05 10:52AM EDT38.000.040.000.750.00-311310325.39%
AI240426C000390002024-04-04 9:46AM EDT39.000.040.000.750.00-192335.16%
AI240426C000400002024-04-15 1:22PM EDT40.000.010.000.340.00-52,739292.19%
AI240426C000410002024-04-01 3:17PM EDT41.000.050.000.750.00-56557353.52%
AI240426C000420002024-04-01 3:17PM EDT42.000.050.000.420.00-159160321.09%
AI240426C000430002024-04-08 9:45AM EDT43.000.010.000.750.00-2235370.70%
AI240426C000450002024-04-09 1:01PM EDT45.000.010.000.020.00-1119225.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AI240426P000170002024-04-18 11:18AM EDT17.000.020.010.020.00-176476.56%
AI240426P000180002024-04-19 3:58PM EDT18.000.040.030.040.00-7662767.19%
AI240426P000190002024-04-19 3:57PM EDT19.000.120.100.130.00-19461562.89%
AI240426P000200002024-04-19 3:59PM EDT20.000.330.310.34+0.02+6.45%6311,00659.57%
AI240426P000210002024-04-19 3:52PM EDT21.000.800.570.80+0.10+14.29%38157150.00%
AI240426P000220002024-04-19 3:36PM EDT22.001.551.271.70+0.10+6.90%6892760.16%
AI240426P000225002024-04-19 3:18PM EDT22.501.951.722.12+0.10+5.41%1512663.09%
AI240426P000230002024-04-19 3:57PM EDT23.002.292.152.47+0.04+1.78%3745050.00%
AI240426P000240002024-04-19 3:43PM EDT24.003.423.153.40+0.37+12.13%254889.06%
AI240426P000250002024-04-19 3:32PM EDT25.004.364.206.20+0.08+1.87%28243215.04%
AI240426P000260002024-04-19 11:45AM EDT26.005.054.255.90-0.02-0.39%3166201.17%
AI240426P000270002024-04-19 1:09PM EDT27.006.236.206.40+0.29+4.88%45298.44%
AI240426P000280002024-04-19 12:36PM EDT28.007.167.207.40-0.06-0.83%20109.38%
AI240426P000290002024-04-16 1:00PM EDT29.007.808.208.80-0.40-4.88%119188.28%
AI240426P000300002024-04-15 3:18PM EDT30.009.159.209.450.00-71147.66%
AI240426P000310002024-04-17 3:04PM EDT31.0010.2510.2010.650.00-20022195.70%
AI240426P000320002024-04-16 9:53AM EDT32.0011.7010.2012.000.00-40312.50%
AI240426P000330002024-04-19 9:39AM EDT33.0012.2011.2012.60-0.05-0.41%50260.16%
AI240426P000340002024-04-16 2:22PM EDT34.0013.3512.2013.400.00-240220.31%
AI240426P000350002024-04-02 9:30AM EDT35.009.5014.2014.950.00-10277.34%
AI240426P000360002024-04-17 9:41AM EDT36.0015.3013.2515.400.00-20239.84%
AI240426P000380002024-04-16 2:30PM EDT38.0017.3517.2017.400.00-50198.44%
AI240426P000420002024-03-19 3:58PM EDT42.0013.8920.1022.150.00-90448.24%
AI240426P000430002024-04-16 2:22PM EDT43.0022.3521.2023.700.00-150316.41%