Canada markets close in 3 hours 17 minutes

C3.ai, Inc. (AI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.07+0.24 (+0.86%)
As of 12:43PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI240726C000150002024-07-19 12:31PM EDT15.0013.2012.9513.250.00-13245.31%
AI240726C000200002024-07-19 1:22PM EDT20.008.007.908.200.00-128185.16%
AI240726C000210002024-07-17 10:01AM EDT21.009.257.007.200.00-12123.44%
AI240726C000220002024-07-19 2:45PM EDT22.005.955.956.200.00-2084.38%
AI240726C000230002024-07-19 1:22PM EDT23.005.055.005.450.00-126126.56%
AI240726C000235002024-07-16 2:34PM EDT23.506.754.554.950.00--7120.70%
AI240726C000240002024-07-18 3:43PM EDT24.004.383.954.250.00-81873.44%
AI240726C000245002024-07-18 11:48AM EDT24.504.593.303.800.00-12106.84%
AI240726C000250002024-07-19 3:15PM EDT25.003.092.923.25-0.01-0.32%22050.78%
AI240726C000260002024-07-22 10:44AM EDT26.002.202.062.24+0.06+2.80%3051.56%
AI240726C000265002024-07-22 10:10AM EDT26.501.541.681.78-2.26-59.47%1252.73%
AI240726C000270002024-07-19 3:57PM EDT27.001.261.281.370.00-27050.98%
AI240726C000275002024-07-22 12:27PM EDT27.500.990.961.00+0.05+5.38%5109950.59%
AI240726C000280002024-07-22 12:19PM EDT28.000.700.660.68+0.01+1.45%63440649.22%
AI240726C000285002024-07-22 12:19PM EDT28.500.450.440.47-0.02-4.26%93537850.20%
AI240726C000290002024-07-22 12:12PM EDT29.000.270.260.27-0.07-20.59%35771947.27%
AI240726C000295002024-07-22 12:28PM EDT29.500.170.160.18-0.07-30.43%15252349.41%
AI240726C000300002024-07-22 12:28PM EDT30.000.110.100.11-0.05-31.25%2,6045,15550.20%
AI240726C000305002024-07-22 12:24PM EDT30.500.070.060.08-0.03-33.33%17263351.95%
AI240726C000310002024-07-22 12:04PM EDT31.000.050.040.05-0.04-44.44%40714,60053.52%
AI240726C000315002024-07-22 12:12PM EDT31.500.040.030.04-0.02-33.33%7584257.42%
AI240726C000320002024-07-22 12:21PM EDT32.000.030.020.03-0.02-40.00%166060.16%
AI240726C000325002024-07-22 10:45AM EDT32.500.020.010.04-0.02-50.00%942865.63%
AI240726C000330002024-07-22 11:09AM EDT33.000.020.010.020.00-4166965.63%
AI240726C000335002024-07-22 11:29AM EDT33.500.030.010.030.00-1357273.44%
AI240726C000340002024-07-22 11:29AM EDT34.000.010.010.03-0.02-66.67%4030878.91%
AI240726C000345002024-07-18 10:32AM EDT34.500.050.000.050.00-3826886.72%
AI240726C000350002024-07-22 10:51AM EDT35.000.030.000.010.00-1543675.00%
AI240726C000355002024-07-19 10:12AM EDT35.500.010.000.08-0.02-66.67%42104.69%
AI240726C000360002024-07-22 9:46AM EDT36.000.010.000.03-0.03-75.00%1223193.75%
AI240726C000370002024-07-22 10:25AM EDT37.000.020.000.09+0.01+100.00%56241121.09%
AI240726C000380002024-07-19 2:51PM EDT38.000.010.000.100.00-75129132.81%
AI240726C000390002024-07-19 2:16PM EDT39.000.010.000.030.00-40120.31%
AI240726C000400002024-07-15 3:42PM EDT40.000.030.000.010.00-1955112.50%
AI240726C000410002024-07-05 10:16AM EDT41.000.060.000.750.00-11237.89%
AI240726C000420002024-07-18 10:09AM EDT42.000.010.000.020.00-1011137.50%
AI240726C000430002024-07-15 2:51PM EDT43.000.010.000.050.00-242159.38%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI240726P000190002024-07-18 3:28PM EDT19.000.010.000.750.00-11269.53%
AI240726P000200002024-07-15 11:08AM EDT20.000.020.000.750.00-20241.80%
AI240726P000210002024-07-19 2:51PM EDT21.000.010.000.010.00-506096.88%
AI240726P000220002024-07-17 11:41AM EDT22.000.030.000.090.00-728114.06%
AI240726P000230002024-07-18 3:43PM EDT23.000.050.010.040.00-12987.50%
AI240726P000235002024-07-19 12:18PM EDT23.500.030.010.100.00-18419291.41%
AI240726P000240002024-07-22 11:03AM EDT24.000.010.000.03-0.03-75.00%718765.63%
AI240726P000245002024-07-22 9:33AM EDT24.500.040.020.04-0.01-20.00%221165.63%
AI240726P000250002024-07-19 3:54PM EDT25.000.050.030.06-0.02-28.57%234661.72%
AI240726P000255002024-07-22 11:58AM EDT25.500.050.050.07-0.04-44.44%358157.03%
AI240726P000260002024-07-22 11:16AM EDT26.000.100.070.10-0.06-37.50%22741052.73%
AI240726P000265002024-07-22 11:50AM EDT26.500.150.130.15-0.17-53.12%178050.39%
AI240726P000270002024-07-22 12:25PM EDT27.000.230.220.25-0.19-43.18%51080350.59%
AI240726P000275002024-07-22 12:23PM EDT27.500.380.370.40-0.23-37.70%55246149.81%
AI240726P000280002024-07-22 12:04PM EDT28.000.590.550.58-0.25-29.41%25435746.88%
AI240726P000285002024-07-22 12:07PM EDT28.500.910.840.87-0.25-21.55%83059747.85%
AI240726P000290002024-07-22 11:42AM EDT29.001.271.141.22-0.20-13.61%18577149.02%
AI240726P000295002024-07-22 12:22PM EDT29.501.581.501.62-0.14-8.14%140050.39%
AI240726P000300002024-07-22 9:42AM EDT30.002.141.932.06-0.12-5.31%11686052.93%
AI240726P000305002024-07-19 2:59PM EDT30.502.682.362.560.00-49561.52%
AI240726P000310002024-07-22 10:13AM EDT31.003.302.823.10+0.43+14.98%12075.39%
AI240726P000315002024-07-18 11:31AM EDT31.502.663.253.800.00-11871.48%
AI240726P000320002024-07-22 12:17PM EDT32.004.033.754.10+1.73+75.22%256291.41%
AI240726P000325002024-07-18 3:11PM EDT32.504.204.304.500.00-1079.69%
AI240726P000330002024-07-22 10:19AM EDT33.005.204.805.05+1.95+60.00%55296.88%
AI240726P000335002024-07-18 10:46AM EDT33.504.305.305.600.00-4573.44%
AI240726P000340002024-07-22 11:29AM EDT34.005.855.556.00+1.65+39.29%2498.44%
AI240726P000345002024-07-22 11:29AM EDT34.506.316.306.55+1.38+27.99%212116.41%
AI240726P000350002024-07-16 12:30PM EDT35.005.006.807.000.00-23109.38%
AI240726P000355002024-07-15 12:18PM EDT35.504.907.307.550.00-10128.52%
AI240726P000370002024-07-17 10:02AM EDT37.006.758.809.200.00--0131.25%
AI240726P000390002024-07-16 12:31PM EDT39.009.0010.7511.000.00--0150.78%
AI240726P000400002024-07-17 10:02AM EDT40.009.7511.8511.950.00--3132.81%
AI240726P000410002024-07-18 9:36AM EDT41.0011.2512.6014.700.00-70285.55%
AI240726P000420002024-07-15 12:58PM EDT42.0011.3013.6514.450.00-140194.53%
AI240726P000430002024-07-17 10:15AM EDT43.0013.0514.7516.000.00-11269.92%