Canada markets closed

C3.ai, Inc. (AI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.21-0.24 (-0.87%)
At close: 04:00PM EDT
27.19 -0.02 (-0.07%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI240628C000140002024-05-30 9:33AM EDT14.0013.6012.1515.400.00-33426.17%
AI240628C000170002024-06-17 12:55PM EDT17.0011.759.1512.25+11.75--1310.16%
AI240628C000180002024-06-17 10:08AM EDT18.0010.758.5011.25+10.75--1308.98%
AI240628C000190002024-06-12 1:58PM EDT19.0013.507.1510.250.00-814252.34%
AI240628C000200002024-06-07 3:50PM EDT20.0010.126.159.250.00-429225.00%
AI240628C000210002024-06-17 11:07AM EDT21.007.405.758.300.00-511240.04%
AI240628C000220002024-06-20 10:01AM EDT22.006.154.156.650.00-155128.91%
AI240628C000225002024-06-21 3:36PM EDT22.504.514.306.35+4.51-212175.39%
AI240628C000230002024-06-21 2:30PM EDT23.003.872.776.00-0.68-14.95%433105.86%
AI240628C000235002024-06-21 3:36PM EDT23.503.572.945.80+3.57-220153.91%
AI240628C000240002024-06-21 11:49AM EDT24.002.712.865.30-0.89-24.72%4198160.55%
AI240628C000250002024-06-21 2:40PM EDT25.001.962.193.10-0.44-18.33%1616892.97%
AI240628C000255002024-06-21 11:09AM EDT25.501.451.692.40+1.45-16871.09%
AI240628C000260002024-06-21 3:57PM EDT26.001.451.291.60-0.22-13.17%1927663.48%
AI240628C000265002024-06-21 3:59PM EDT26.501.111.051.14-0.09-7.50%3346953.22%
AI240628C000270002024-06-21 3:59PM EDT27.000.790.750.82-0.20-20.20%7,77515551.17%
AI240628C000275002024-06-21 3:59PM EDT27.500.580.510.58-0.12-17.14%7,91140051.17%
AI240628C000280002024-06-21 3:58PM EDT28.000.400.240.38-0.09-18.37%4,23770650.00%
AI240628C000285002024-06-21 3:59PM EDT28.500.220.100.28-0.08-26.67%40878953.13%
AI240628C000290002024-06-21 3:58PM EDT29.000.160.120.17-0.08-33.33%32463051.95%
AI240628C000295002024-06-21 3:57PM EDT29.500.120.070.13-0.04-25.00%26673651.56%
AI240628C000300002024-06-21 3:58PM EDT30.000.080.060.08-0.03-27.27%32686653.91%
AI240628C000305002024-06-21 3:50PM EDT30.500.040.040.07-0.05-55.56%1444857.42%
AI240628C000310002024-06-21 3:17PM EDT31.000.030.020.05-0.03-50.00%3767957.81%
AI240628C000315002024-06-21 3:17PM EDT31.500.030.000.13-0.02-40.00%3730371.88%
AI240628C000320002024-06-21 2:53PM EDT32.000.060.020.07+0.02+50.00%6096472.66%
AI240628C000325002024-06-21 3:05PM EDT32.500.060.000.31+0.03+100.00%3100101.95%
AI240628C000330002024-06-21 2:54PM EDT33.000.020.020.03-0.01-33.33%4873275.00%
AI240628C000335002024-06-18 10:18AM EDT33.500.070.000.110.00-1310491.80%
AI240628C000340002024-06-21 1:05PM EDT34.000.020.010.050.00-4850287.50%
AI240628C000345002024-06-18 2:07PM EDT34.500.040.000.110.00-442101.95%
AI240628C000350002024-06-20 12:22PM EDT35.000.020.000.050.00-3155993.75%
AI240628C000355002024-06-14 9:47AM EDT35.500.090.000.110.00-1437111.72%
AI240628C000360002024-06-21 11:13AM EDT36.000.050.000.05+0.02+66.67%4387103.13%
AI240628C000365002024-06-14 1:11PM EDT36.500.050.000.100.00-41118.75%
AI240628C000370002024-06-21 3:14PM EDT37.000.100.000.11+0.02+25.00%179125.78%
AI240628C000380002024-06-18 11:48AM EDT38.000.010.000.300.00-1096161.72%
AI240628C000390002024-06-18 9:31AM EDT39.000.010.001.270.00-133244.92%
AI240628C000400002024-06-21 12:17PM EDT40.000.010.000.020.00-21120118.75%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI240628P000150002024-06-06 9:41AM EDT15.000.010.001.260.00-21402.73%
AI240628P000160002024-05-30 9:55AM EDT16.000.040.001.260.00-11367.97%
AI240628P000170002024-05-31 9:58AM EDT17.000.020.000.630.00-2119274.22%
AI240628P000180002024-06-21 10:17AM EDT18.000.010.000.020.00-10483134.38%
AI240628P000190002024-06-21 11:56AM EDT19.000.010.001.46-0.01-50.00%20079288.28%
AI240628P000200002024-06-20 11:19AM EDT20.000.020.010.100.00-17190132.81%
AI240628P000210002024-06-20 9:33AM EDT21.000.010.000.100.00-162112.50%
AI240628P000220002024-06-21 11:26AM EDT22.000.020.010.030.00-15881.25%
AI240628P000225002024-06-21 12:12PM EDT22.500.020.000.04+0.02-1174.22%
AI240628P000230002024-06-21 10:05AM EDT23.000.110.000.10+0.08+266.67%114778.91%
AI240628P000240002024-06-21 3:57PM EDT24.000.040.020.08-0.03-42.86%18833062.11%
AI240628P000245002024-06-21 1:06PM EDT24.500.080.040.16+0.08-262863.87%
AI240628P000250002024-06-21 3:56PM EDT25.000.080.060.09-0.02-20.00%1,52373750.39%
AI240628P000255002024-06-21 3:59PM EDT25.500.120.110.14+0.12-8524750.39%
AI240628P000260002024-06-21 3:57PM EDT26.000.220.100.300.00-1,7532,70555.57%
AI240628P000265002024-06-21 3:48PM EDT26.500.440.330.38+0.08+22.22%61793949.22%
AI240628P000270002024-06-21 3:59PM EDT27.000.520.520.58+0.01+1.96%23394049.02%
AI240628P000275002024-06-21 3:59PM EDT27.500.780.630.86+0.04+5.41%19510450.39%
AI240628P000280002024-06-21 3:39PM EDT28.001.311.051.30+0.24+22.43%32075650.39%
AI240628P000285002024-06-21 3:48PM EDT28.501.751.321.68+0.25+16.67%7640162.50%
AI240628P000290002024-06-21 3:31PM EDT29.002.101.822.10+0.33+18.64%5162351.95%
AI240628P000295002024-06-21 3:19PM EDT29.502.672.192.57+0.44+19.73%2730150.00%
AI240628P000300002024-06-21 3:28PM EDT30.002.942.073.50+0.27+10.11%28136120.90%
AI240628P000305002024-06-21 2:57PM EDT30.503.652.844.30+0.40+12.31%310989.84%
AI240628P000310002024-06-21 12:20PM EDT31.004.323.305.85+1.07+32.92%33246146.48%
AI240628P000315002024-06-20 1:38PM EDT31.504.372.515.750.00-220210.94%
AI240628P000320002024-06-20 10:01AM EDT32.003.903.656.700.00-1218125.00%
AI240628P000325002024-06-21 10:15AM EDT32.505.714.757.35+1.84+47.55%129170.31%
AI240628P000330002024-06-12 10:35AM EDT33.001.694.657.850.00-20148.24%
AI240628P000335002024-06-12 10:15AM EDT33.502.015.757.500.00--30140.63%
AI240628P000345002024-06-13 12:05PM EDT34.504.056.259.350.00-10175.00%
AI240628P000350002024-06-13 12:45PM EDT35.004.557.309.850.00-13210.74%
AI240628P000360002024-06-14 10:23AM EDT36.006.357.6010.850.00--4185.55%