Canada markets open in 1 hour 11 minutes

C3.ai, Inc. (AI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.89+1.77 (+6.08%)
At close: 04:00PM EST
30.89 0.00 (0.00%)
Pre-Market: 08:19AM EST
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI231208C000140002023-12-01 11:33AM EST14.0016.400.000.000.00-7110.00%
AI231208C000150002023-12-01 11:33AM EST15.0015.400.000.000.00-1230.00%
AI231208C000160002023-12-01 3:09PM EST16.0014.500.000.000.00-2100.00%
AI231208C000170002023-12-01 2:21PM EST17.0013.800.000.000.00-1300.00%
AI231208C000180002023-11-30 9:37AM EST18.0012.250.000.000.00-100.00%
AI231208C000190002023-11-29 10:15AM EST19.0011.800.000.000.00-1300.00%
AI231208C000195002023-12-01 3:54PM EST19.5011.300.000.000.00-200.00%
AI231208C000200002023-12-01 3:01PM EST20.0010.590.000.000.00-34330.00%
AI231208C000205002023-12-01 11:33AM EST20.509.900.000.000.00-220.00%
AI231208C000210002023-11-20 10:27AM EST21.0010.450.000.000.00-120.00%
AI231208C000220002023-11-30 10:32AM EST22.008.100.000.000.00-670.00%
AI231208C000225002023-12-01 9:32AM EST22.506.640.000.000.00-170.00%
AI231208C000230002023-12-01 1:55PM EST23.007.770.000.000.00-6270.00%
AI231208C000235002023-11-29 3:49PM EST23.506.850.000.000.00--20.00%
AI231208C000240002023-12-01 11:22AM EST24.006.450.000.000.00-3570.00%
AI231208C000245002023-12-01 1:55PM EST24.506.370.000.000.00-2140.00%
AI231208C000250002023-12-01 3:32PM EST25.005.920.000.000.00-322000.00%
AI231208C000255002023-11-30 1:31PM EST25.504.150.000.000.00--120.00%
AI231208C000260002023-12-01 2:44PM EST26.005.150.000.000.00-1161760.00%
AI231208C000265002023-12-01 10:17AM EST26.504.100.000.000.00-3100.00%
AI231208C000270002023-12-01 3:45PM EST27.004.300.000.000.00-682770.00%
AI231208C000275002023-12-01 1:55PM EST27.503.950.000.000.00-16380.00%
AI231208C000280002023-12-01 3:55PM EST28.003.740.000.000.00-1774240.00%
AI231208C000285002023-12-01 3:59PM EST28.503.400.000.000.00-821980.00%
AI231208C000290002023-12-01 3:58PM EST29.003.120.000.000.00-3864130.00%
AI231208C000295002023-12-01 3:57PM EST29.502.830.000.000.00-5562060.00%
AI231208C000300002023-12-01 3:59PM EST30.002.560.000.000.00-1,8542,5610.00%
AI231208C000305002023-12-01 3:59PM EST30.502.340.000.000.00-6365000.00%
AI231208C000310002023-12-01 3:59PM EST31.002.130.000.000.00-1,9131,8331.56%
AI231208C000315002023-12-01 3:59PM EST31.501.880.000.000.00-4884516.25%
AI231208C000320002023-12-01 3:59PM EST32.001.680.000.000.00-2,6352,9636.25%
AI231208C000325002023-12-01 3:57PM EST32.501.530.000.000.00-29523312.50%
AI231208C000330002023-12-01 3:59PM EST33.001.360.000.000.00-7992,37212.50%
AI231208C000335002023-12-01 3:59PM EST33.501.210.000.000.00-26635325.00%
AI231208C000340002023-12-01 3:59PM EST34.001.070.000.000.00-7611,30725.00%
AI231208C000345002023-12-01 3:59PM EST34.500.940.000.000.00-18625425.00%
AI231208C000350002023-12-01 3:58PM EST35.000.820.000.000.00-1,1324,16625.00%
AI231208C000355002023-12-01 3:59PM EST35.500.730.000.000.00-16520525.00%
AI231208C000360002023-12-01 3:59PM EST36.000.640.000.000.00-32597125.00%
AI231208C000365002023-12-01 3:52PM EST36.500.540.000.000.00-10116625.00%
AI231208C000370002023-12-01 3:59PM EST37.000.540.000.000.00-6075,50850.00%
AI231208C000375002023-12-01 3:58PM EST37.500.440.000.000.00-4711250.00%
AI231208C000380002023-12-01 3:59PM EST38.000.410.000.000.00-8932450.00%
AI231208C000385002023-12-01 3:58PM EST38.500.340.000.000.00-171950.00%
AI231208C000390002023-12-01 3:58PM EST39.000.310.000.000.00-1422,75450.00%
AI231208C000400002023-12-01 3:59PM EST40.000.250.000.000.00-32683350.00%
AI231208C000410002023-12-01 3:47PM EST41.000.190.000.000.00-10233150.00%
AI231208C000420002023-12-01 3:45PM EST42.000.140.000.000.00-13426750.00%
AI231208C000430002023-12-01 3:43PM EST43.000.120.000.000.00-4120450.00%
AI231208C000440002023-12-01 3:59PM EST44.000.110.000.000.00-567550.00%
AI231208C000450002023-12-01 3:39PM EST45.000.070.000.000.00-42955550.00%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI231208P000140002023-11-07 10:23AM EST14.000.120.000.000.00-33350.00%
AI231208P000150002023-12-01 2:00PM EST15.000.010.000.000.00-35350.00%
AI231208P000160002023-11-29 10:15AM EST16.000.010.000.000.00-11150.00%
AI231208P000170002023-12-01 3:13PM EST17.000.010.000.000.00-44250.00%
AI231208P000180002023-11-30 10:42AM EST18.000.030.000.000.00-111450.00%
AI231208P000190002023-12-01 3:47PM EST19.000.020.000.000.00-426650.00%
AI231208P000195002023-12-01 1:03PM EST19.500.030.000.000.00-41950.00%
AI231208P000200002023-12-01 3:55PM EST20.000.020.000.000.00-1815050.00%
AI231208P000205002023-12-01 3:35PM EST20.500.030.000.000.00-3210950.00%
AI231208P000210002023-12-01 2:56PM EST21.000.050.000.000.00-14821250.00%
AI231208P000215002023-12-01 3:34PM EST21.500.060.000.000.00-607950.00%
AI231208P000220002023-12-01 3:44PM EST22.000.070.000.000.00-17924750.00%
AI231208P000225002023-12-01 3:34PM EST22.500.080.000.000.00-4027450.00%
AI231208P000230002023-12-01 3:45PM EST23.000.100.000.000.00-28975050.00%
AI231208P000235002023-12-01 3:48PM EST23.500.140.000.000.00-728050.00%
AI231208P000240002023-12-01 3:56PM EST24.000.160.000.000.00-19481250.00%
AI231208P000245002023-12-01 3:48PM EST24.500.220.000.000.00-15616950.00%
AI231208P000250002023-12-01 3:59PM EST25.000.260.000.000.00-3231,01350.00%
AI231208P000255002023-12-01 3:58PM EST25.500.320.000.000.00-3010350.00%
AI231208P000260002023-12-01 3:54PM EST26.000.400.000.000.00-41593850.00%
AI231208P000265002023-12-01 3:57PM EST26.500.490.000.000.00-11017025.00%
AI231208P000270002023-12-01 3:54PM EST27.000.630.000.000.00-19087525.00%
AI231208P000275002023-12-01 3:59PM EST27.500.760.000.000.00-15816625.00%
AI231208P000280002023-12-01 3:59PM EST28.000.910.000.000.00-5861,43425.00%
AI231208P000285002023-12-01 3:58PM EST28.501.070.000.000.00-15517125.00%
AI231208P000290002023-12-01 3:59PM EST29.001.290.000.000.00-1,0731,30412.50%
AI231208P000295002023-12-01 3:49PM EST29.501.550.000.000.00-26619912.50%
AI231208P000300002023-12-01 3:59PM EST30.001.760.000.000.00-6127976.25%
AI231208P000305002023-12-01 3:56PM EST30.502.000.000.000.00-2472873.13%
AI231208P000310002023-12-01 3:59PM EST31.002.280.000.000.00-2093010.00%
AI231208P000315002023-12-01 2:04PM EST31.502.580.000.000.00-511630.00%
AI231208P000320002023-12-01 3:59PM EST32.002.860.000.000.00-241150.00%
AI231208P000325002023-12-01 1:04PM EST32.503.350.000.000.00-20470.00%
AI231208P000330002023-12-01 3:53PM EST33.003.550.000.000.00-28890.00%
AI231208P000335002023-12-01 11:44AM EST33.504.200.000.000.00-2160.00%
AI231208P000340002023-12-01 3:49PM EST34.004.390.000.000.00-34870.00%
AI231208P000345002023-12-01 3:59PM EST34.504.550.000.000.00-6100.00%
AI231208P000350002023-12-01 1:23PM EST35.005.250.000.000.00-23640.00%
AI231208P000355002023-12-01 3:06PM EST35.505.700.000.000.00-160.00%
AI231208P000360002023-12-01 1:33PM EST36.006.000.000.000.00-3240.00%
AI231208P000365002023-11-29 9:51AM EST36.506.050.000.000.00--30.00%
AI231208P000370002023-11-29 2:55PM EST37.007.220.000.000.00-3240.00%
AI231208P000375002023-11-29 12:39PM EST37.507.690.000.000.00--10.00%
AI231208P000380002023-12-01 10:22AM EST38.008.350.000.000.00-460.00%
AI231208P000390002023-12-01 11:40AM EST39.008.900.000.000.00-24320.00%
AI231208P000400002023-12-01 1:53PM EST40.009.650.000.000.00-2380.00%
AI231208P000410002023-11-30 11:56AM EST41.0012.150.000.000.00--20.00%
AI231208P000420002023-12-01 3:57PM EST42.0011.300.000.000.00-6100.00%
AI231208P000430002023-12-01 2:58PM EST43.0012.500.000.000.00-440.00%
AI231208P000450002023-12-01 1:54PM EST45.0014.450.000.000.00-10110.00%