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 EDT14.0013.6012.1515.400.00-33394.53%
AI240628C000190002024-06-12 1:58PM EDT19.0013.507.1510.250.00-814233.59%
AI240628C000200002024-06-07 3:50PM EDT20.0010.126.159.250.00-429208.40%
AI240628C000210002024-06-17 11:07AM EDT21.007.405.758.300.00-511222.27%
AI240628C000220002024-06-20 10:01AM EDT22.006.154.156.650.00-155119.53%
AI240628C000230002024-06-21 2:30PM EDT23.003.872.776.00-0.68-14.95%43398.05%
AI240628C000240002024-06-21 11:49AM EDT24.002.712.865.30-0.89-24.72%4198148.63%
AI240628C000250002024-06-21 2:40PM EDT25.001.962.193.10-0.44-18.33%1616885.94%
AI240628C000260002024-06-21 3:57PM EDT26.001.451.291.60-0.22-13.17%1927658.79%
AI240628C000265002024-06-21 3:59PM EDT26.501.111.051.14-0.09-7.50%3346949.22%
AI240628C000270002024-06-21 3:59PM EDT27.000.790.750.82-0.20-20.20%7,77515547.46%
AI240628C000275002024-06-21 3:59PM EDT27.500.580.510.58-0.12-17.14%7,91140047.36%
AI240628C000280002024-06-21 3:56PM EDT28.000.400.240.38-0.09-18.37%4,23770646.29%
AI240628C000285002024-06-21 3:59PM EDT28.500.220.100.28-0.08-26.67%40878949.22%
AI240628C000290002024-06-21 3:58PM EDT29.000.160.120.17-0.08-33.33%32463048.24%
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%32686650.00%
AI240628C000305002024-06-21 3:50PM EDT30.500.040.040.07-0.05-55.56%1444853.13%
AI240628C000310002024-06-21 3:17PM EDT31.000.030.020.05-0.03-50.00%3767953.91%
AI240628C000315002024-06-21 3:17PM EDT31.500.030.000.13-0.02-40.00%3730366.80%
AI240628C000320002024-06-21 2:53PM EDT32.000.060.020.07+0.02+50.00%6096467.19%
AI240628C000325002024-06-21 3:05PM EDT32.500.060.000.31+0.03+100.00%310094.14%
AI240628C000330002024-06-21 2:54PM EDT33.000.020.020.03-0.01-33.33%4873269.53%
AI240628C000335002024-06-18 10:18AM EDT33.500.070.000.110.00-1310485.16%
AI240628C000340002024-06-21 1:05PM EDT34.000.020.010.050.00-4850281.25%
AI240628C000345002024-06-18 2:07PM EDT34.500.040.000.110.00-44294.53%
AI240628C000350002024-06-20 12:22PM EDT35.000.020.000.050.00-3155987.50%
AI240628C000355002024-06-14 9:47AM EDT35.500.090.000.110.00-1437103.52%
AI240628C000360002024-06-21 11:13AM EDT36.000.050.000.05+0.02+66.67%438795.31%
AI240628C000365002024-06-14 1:11PM EDT36.500.050.000.100.00-41110.16%
AI240628C000370002024-06-21 3:14PM EDT37.000.100.000.11+0.02+25.00%179116.41%
AI240628C000380002024-06-18 11:48AM EDT38.000.010.000.300.00-1096149.61%
AI240628C000390002024-06-18 9:31AM EDT39.000.010.001.270.00-133226.76%
AI240628C000400002024-06-21 12:17PM EDT40.000.010.000.020.00-21120110.94%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI240628P000150002024-06-06 9:41AM EDT15.000.010.001.260.00-21373.05%
AI240628P000160002024-05-30 9:55AM EDT16.000.040.001.260.00-11340.63%
AI240628P000170002024-05-31 9:58AM EDT17.000.020.000.630.00-2119253.91%
AI240628P000180002024-06-21 10:17AM EDT18.000.010.000.020.00-10483125.00%
AI240628P000190002024-06-21 11:56AM EDT19.000.010.001.46-0.01-50.00%20079266.80%
AI240628P000200002024-06-20 11:19AM EDT20.000.020.010.100.00-17190122.66%
AI240628P000210002024-06-20 9:33AM EDT21.000.010.000.100.00-162104.30%
AI240628P000220002024-06-21 11:26AM EDT22.000.020.010.030.00-15875.00%
AI240628P000230002024-06-20 3:30PM EDT23.000.110.000.10+0.08+266.67%114772.66%
AI240628P000240002024-06-21 3:57PM EDT24.000.040.020.08-0.03-42.86%18833057.42%
AI240628P000250002024-06-21 3:56PM EDT25.000.080.060.09-0.02-20.00%1,52373749.02%
AI240628P000260002024-06-21 3:57PM EDT26.000.220.100.300.00-1,7532,70551.37%
AI240628P000265002024-06-21 3:48PM EDT26.500.440.330.38+0.08+22.22%61793945.61%
AI240628P000270002024-06-21 3:59PM EDT27.000.520.520.58+0.01+1.96%23394045.41%
AI240628P000275002024-06-21 3:59PM EDT27.500.780.630.86+0.04+5.41%19510446.68%
AI240628P000280002024-06-21 3:39PM EDT28.001.311.051.30+0.24+22.43%32075655.57%
AI240628P000285002024-06-21 3:48PM EDT28.501.751.321.68+0.25+16.67%7640157.81%
AI240628P000290002024-06-21 3:31PM EDT29.002.101.822.10+0.33+18.64%5162361.13%
AI240628P000295002024-06-21 3:19PM EDT29.502.672.192.57+0.44+19.73%2730167.19%
AI240628P000300002024-06-21 3:28PM EDT30.002.942.073.50+0.27+10.11%28136111.91%
AI240628P000305002024-06-21 2:57PM EDT30.503.652.844.30+0.40+12.31%310983.01%
AI240628P000310002024-06-21 12:20PM EDT31.004.323.305.85+1.07+32.92%33246135.64%
AI240628P000315002024-06-20 1:38PM EDT31.504.372.515.750.00-220195.31%
AI240628P000320002024-06-20 10:01AM EDT32.003.903.656.700.00-1218115.82%
AI240628P000325002024-06-21 10:15AM EDT32.505.714.757.35+1.84+47.55%129157.81%
AI240628P000330002024-06-12 10:35AM EDT33.001.694.657.850.00-20137.31%
AI240628P000335002024-06-12 10:15AM EDT33.502.015.757.500.00--30130.27%
AI240628P000345002024-06-13 12:05PM EDT34.504.056.259.350.00-10161.91%
AI240628P000350002024-06-13 12:45PM EDT35.004.557.309.850.00-13195.12%
AI240628P000360002024-06-14 10:23AM EDT36.006.357.6010.850.00--4171.68%