C3.ai, Inc. (AI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI231201C00014000 | 2023-11-29 12:01PM EST | 14.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| AI231201C00015000 | 2023-11-30 1:21PM EST | 15.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AI231201C00016000 | 2023-11-30 1:21PM EST | 16.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AI231201C00017000 | 2023-11-30 1:21PM EST | 17.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| AI231201C00017500 | 2023-11-30 1:21PM EST | 17.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AI231201C00018000 | 2023-11-27 9:52AM EST | 18.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| AI231201C00019000 | 2023-11-29 11:27AM EST | 19.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AI231201C00020000 | 2023-11-30 1:03PM EST | 20.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AI231201C00021000 | 2023-11-30 11:46AM EST | 21.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.00% |
| AI231201C00021500 | 2023-11-30 10:32AM EST | 21.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 27 | 13 | 0.00% |
| AI231201C00022000 | 2023-11-29 9:57AM EST | 22.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| AI231201C00022500 | 2023-11-30 12:02PM EST | 22.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| AI231201C00023000 | 2023-11-30 11:16AM EST | 23.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 0.00% |
| AI231201C00023500 | 2023-11-30 11:16AM EST | 23.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| AI231201C00024000 | 2023-11-30 3:50PM EST | 24.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 16 | 10 | 0.00% |
| AI231201C00024500 | 2023-11-30 1:22PM EST | 24.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| AI231201C00025000 | 2023-11-30 1:51PM EST | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,016 | 0.00% |
| AI231201C00025500 | 2023-11-30 3:34PM EST | 25.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 33 | 0.00% |
| AI231201C00026000 | 2023-11-30 3:28PM EST | 26.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 18 | 93 | 0.00% |
| AI231201C00026500 | 2023-11-30 9:44AM EST | 26.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AI231201C00027000 | 2023-11-30 3:06PM EST | 27.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 105 | 474 | 0.00% |
| AI231201C00027500 | 2023-11-30 2:59PM EST | 27.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 21 | 303 | 0.00% |
| AI231201C00028000 | 2023-11-30 3:56PM EST | 28.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 566 | 653 | 0.00% |
| AI231201C00028500 | 2023-11-30 3:55PM EST | 28.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 438 | 855 | 0.00% |
| AI231201C00029000 | 2023-11-30 3:59PM EST | 29.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2,298 | 2,888 | 0.00% |
| AI231201C00029500 | 2023-11-30 3:59PM EST | 29.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,263 | 1,182 | 6.25% |
| AI231201C00030000 | 2023-11-30 3:59PM EST | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,099 | 3,739 | 12.50% |
| AI231201C00030500 | 2023-11-30 3:59PM EST | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,922 | 2,554 | 25.00% |
| AI231201C00031000 | 2023-11-30 3:59PM EST | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,347 | 4,558 | 25.00% |
| AI231201C00031500 | 2023-11-30 3:52PM EST | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,047 | 1,721 | 50.00% |
| AI231201C00032000 | 2023-11-30 3:54PM EST | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,615 | 3,502 | 50.00% |
| AI231201C00032500 | 2023-11-30 3:34PM EST | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,178 | 1,528 | 50.00% |
| AI231201C00033000 | 2023-11-30 3:50PM EST | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 270 | 1,886 | 50.00% |
| AI231201C00033500 | 2023-11-30 3:09PM EST | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 513 | 50.00% |
| AI231201C00034000 | 2023-11-30 3:12PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 990 | 50.00% |
| AI231201C00034500 | 2023-11-30 11:18AM EST | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 160 | 50.00% |
| AI231201C00035000 | 2023-11-30 3:16PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 1,335 | 50.00% |
| AI231201C00036000 | 2023-11-30 11:07AM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 798 | 50.00% |
| AI231201C00036500 | 2023-11-29 9:42AM EST | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| AI231201C00037000 | 2023-11-30 1:33PM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 593 | 50.00% |
| AI231201C00037500 | 2023-11-29 12:47PM EST | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 254 | 50.00% |
| AI231201C00038000 | 2023-11-29 11:03AM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 331 | 50.00% |
| AI231201C00038500 | 2023-11-29 10:37AM EST | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 114 | 50.00% |
| AI231201C00039000 | 2023-11-29 12:36PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 309 | 50.00% |
| AI231201C00040000 | 2023-11-29 3:36PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 652 | 1,184 | 50.00% |
| AI231201C00041000 | 2023-11-29 10:02AM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 217 | 50.00% |
| AI231201C00042000 | 2023-11-28 1:53PM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 310 | 50.00% |
| AI231201C00043000 | 2023-11-22 11:45AM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 50.00% |
| AI231201C00044000 | 2023-11-22 10:11AM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 56 | 50.00% |
| AI231201C00045000 | 2023-11-22 1:17PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 70 | 100.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI231201P00014000 | 2023-11-24 10:16AM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AI231201P00015000 | 2023-11-30 10:06AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| AI231201P00016000 | 2023-11-20 10:21AM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| AI231201P00017000 | 2023-11-22 9:31AM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| AI231201P00017500 | 2023-11-20 3:20PM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AI231201P00018000 | 2023-11-21 9:34AM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 100 | 50.00% |
| AI231201P00019000 | 2023-11-27 10:01AM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 100.00% |
| AI231201P00020000 | 2023-11-30 10:56AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 562 | 50.00% |
| AI231201P00020500 | 2023-11-24 11:33AM EST | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 50.00% |
| AI231201P00021000 | 2023-11-30 12:25PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 193 | 50.00% |
| AI231201P00021500 | 2023-11-29 12:17PM EST | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 50.00% |
| AI231201P00022000 | 2023-11-28 2:28PM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 1,731 | 50.00% |
| AI231201P00022500 | 2023-11-27 3:30PM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 92 | 50.00% |
| AI231201P00023000 | 2023-11-30 3:35PM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 235 | 50.00% |
| AI231201P00023500 | 2023-11-30 3:49PM EST | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 50.00% |
| AI231201P00024000 | 2023-11-30 3:16PM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 1,173 | 50.00% |
| AI231201P00024500 | 2023-11-30 11:03AM EST | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 726 | 50.00% |
| AI231201P00025000 | 2023-11-30 2:58PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 1,953 | 50.00% |
| AI231201P00025500 | 2023-11-30 3:11PM EST | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 369 | 50.00% |
| AI231201P00026000 | 2023-11-30 3:35PM EST | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 136 | 1,918 | 50.00% |
| AI231201P00026500 | 2023-11-30 2:45PM EST | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 458 | 1,406 | 50.00% |
| AI231201P00027000 | 2023-11-30 3:52PM EST | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 124 | 968 | 50.00% |
| AI231201P00027500 | 2023-11-30 3:59PM EST | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 430 | 871 | 25.00% |
| AI231201P00028000 | 2023-11-30 3:45PM EST | 28.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 668 | 1,986 | 25.00% |
| AI231201P00028500 | 2023-11-30 3:54PM EST | 28.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,421 | 1,239 | 12.50% |
| AI231201P00029000 | 2023-11-30 3:59PM EST | 29.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,269 | 1,835 | 3.13% |
| AI231201P00029500 | 2023-11-30 3:59PM EST | 29.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,386 | 491 | 0.00% |
| AI231201P00030000 | 2023-11-30 3:45PM EST | 30.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,371 | 1,255 | 0.00% |
| AI231201P00030500 | 2023-11-30 3:49PM EST | 30.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 844 | 493 | 0.00% |
| AI231201P00031000 | 2023-11-30 3:40PM EST | 31.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 174 | 687 | 0.00% |
| AI231201P00031500 | 2023-11-30 3:59PM EST | 31.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 343 | 320 | 0.00% |
| AI231201P00032000 | 2023-11-30 3:40PM EST | 32.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 176 | 205 | 0.00% |
| AI231201P00032500 | 2023-11-30 1:12PM EST | 32.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 25 | 93 | 0.00% |
| AI231201P00033000 | 2023-11-30 1:22PM EST | 33.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 13 | 60 | 0.00% |
| AI231201P00034000 | 2023-11-29 1:27PM EST | 34.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| AI231201P00034500 | 2023-11-27 11:11AM EST | 34.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AI231201P00035000 | 2023-11-30 2:14PM EST | 35.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 15 | 89 | 0.00% |
| AI231201P00035500 | 2023-11-30 1:31PM EST | 35.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| AI231201P00036000 | 2023-11-30 2:27PM EST | 36.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AI231201P00037000 | 2023-11-30 12:28PM EST | 37.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| AI231201P00038000 | 2023-11-29 9:59AM EST | 38.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AI231201P00039000 | 2023-11-27 11:14AM EST | 39.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| AI231201P00040000 | 2023-11-30 10:05AM EST | 40.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AI231201P00041000 | 2023-11-30 10:10AM EST | 41.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AI231201P00042000 | 2023-11-27 11:18AM EST | 42.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| AI231201P00043000 | 2023-11-30 10:10AM EST | 43.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AI231201P00044000 | 2023-11-30 1:51PM EST | 44.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| AI231201P00045000 | 2023-11-30 3:50PM EST | 45.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2023 Yahoo. All rights reserved.