Advertisement
U.S. markets close in 4 hours 57 minutes

C3.ai, Inc. (AI)

NYSE - Nasdaq Real Time Price. Currency in USD
27.30+0.04 (+0.15%)
As of 11:02AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI240328C000150002024-03-27 9:33AM EDT15.0012.4512.3512.500.00-340687.50%
AI240328C000160002024-03-27 1:42PM EDT16.0011.1011.3511.500.00-18623.44%
AI240328C000170002024-03-25 1:51PM EDT17.0010.5510.3510.550.00-12582.81%
AI240328C000180002024-03-19 9:42AM EDT18.0010.359.309.450.00-12462.50%
AI240328C000190002024-03-18 10:24AM EDT19.009.758.308.500.00-11432.81%
AI240328C000200002024-03-27 11:31AM EDT20.007.007.357.550.00-77412.50%
AI240328C000210002024-03-27 11:31AM EDT21.006.006.306.500.00-2424331.25%
AI240328C000215002024-03-28 10:12AM EDT21.505.905.805.95+0.40+7.27%433292.19%
AI240328C000220002024-03-22 9:47AM EDT22.006.085.205.500.00-11251.56%
AI240328C000225002024-03-28 10:12AM EDT22.504.904.855.00+0.35+7.69%2032272.66%
AI240328C000230002024-03-27 11:31AM EDT23.004.004.354.500.00-825248.44%
AI240328C000235002024-03-27 11:00AM EDT23.503.450.000.000.00---0.00%
AI240328C000240002024-03-21 9:59AM EDT24.004.903.353.500.00-729200.78%
AI240328C000245002024-03-22 3:33PM EDT24.503.302.843.000.00-22175.00%
AI240328C000250002024-03-28 10:38AM EDT25.002.402.322.42+0.30+14.29%104345132.03%
AI240328C000255002024-03-27 12:07PM EDT25.501.521.761.990.00-310111.72%
AI240328C000260002024-03-28 10:14AM EDT26.001.441.231.50+0.28+24.14%99285.16%
AI240328C000265002024-03-28 10:27AM EDT26.500.850.860.91+0.15+21.43%16237166.02%
AI240328C000270002024-03-28 10:43AM EDT27.000.500.420.46+0.15+42.86%14474152.73%
AI240328C000275002024-03-28 10:35AM EDT27.500.150.130.15-0.02-11.76%4601,07642.58%
AI240328C000280002024-03-28 10:40AM EDT28.000.050.030.05-0.02-28.57%9122,30846.88%
AI240328C000285002024-03-28 10:42AM EDT28.500.020.010.03-0.01-33.33%3,28213,20153.13%
AI240328C000290002024-03-28 10:44AM EDT29.000.020.010.020.00-1712,78665.63%
AI240328C000295002024-03-28 10:37AM EDT29.500.010.000.010.00-7187568.75%
AI240328C000300002024-03-28 10:46AM EDT30.000.010.000.01-0.01-50.00%1672,94881.25%
AI240328C000305002024-03-27 3:21PM EDT30.500.010.000.010.00-1733293.75%
AI240328C000310002024-03-28 9:55AM EDT31.000.010.000.010.00-3642106.25%
AI240328C000315002024-03-27 10:48AM EDT31.500.010.000.010.00-1398112.50%
AI240328C000320002024-03-28 10:14AM EDT32.000.010.000.010.00-542,253125.00%
AI240328C000325002024-03-27 2:49PM EDT32.500.010.000.010.00-52,777137.50%
AI240328C000330002024-03-27 11:33AM EDT33.000.010.000.010.00-1671150.00%
AI240328C000335002024-03-27 12:02PM EDT33.500.020.000.010.00-1295156.25%
AI240328C000340002024-03-28 10:38AM EDT34.000.010.000.010.00-2883168.75%
AI240328C000345002024-03-27 2:14PM EDT34.500.010.000.010.00-2136175.00%
AI240328C000350002024-03-27 9:45AM EDT35.000.010.000.010.00-31,246187.50%
AI240328C000355002024-03-25 9:42AM EDT35.500.010.000.010.00-14193.75%
AI240328C000360002024-03-26 9:31AM EDT36.000.020.000.010.00-1456200.00%
AI240328C000365002024-03-22 11:47AM EDT36.500.010.000.010.00-161212.50%
AI240328C000370002024-03-25 9:58AM EDT37.000.010.000.010.00-1592225.00%
AI240328C000375002024-03-22 3:14PM EDT37.500.010.000.010.00-27113231.25%
AI240328C000380002024-03-25 10:10AM EDT38.000.010.000.010.00-15443237.50%
AI240328C000385002024-03-22 3:07PM EDT38.500.010.000.010.00-120124250.00%
AI240328C000390002024-03-26 1:05PM EDT39.000.010.000.010.00-2292250.00%
AI240328C000400002024-03-25 10:10AM EDT40.000.010.000.010.00-152,515275.00%
AI240328C000410002024-03-21 3:48PM EDT41.000.010.000.010.00-67161287.50%
AI240328C000420002024-03-22 3:09PM EDT42.000.010.000.010.00-1128300.00%
AI240328C000430002024-03-20 3:13PM EDT43.000.010.000.010.00-10651312.50%
AI240328C000440002024-03-19 9:46AM EDT44.000.010.000.010.00-40204325.00%
AI240328C000450002024-03-28 9:30AM EDT45.000.010.000.010.00-105,165337.50%
AI240328C000460002024-03-05 10:41AM EDT46.000.170.000.010.00-18350.00%
AI240328C000470002024-03-18 10:45AM EDT47.000.010.000.010.00-611375.00%
AI240328C000480002024-03-19 9:46AM EDT48.000.010.000.010.00-4070375.00%
AI240328C000490002024-03-05 10:30AM EDT49.000.210.000.010.00--1387.50%
AI240328C000500002024-03-11 10:28AM EDT50.000.050.000.010.00-354400.00%
AI240328C000550002024-03-15 10:50AM EDT55.000.010.000.010.00-11,308462.50%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AI240328P000150002024-03-22 10:26AM EDT15.000.010.000.010.00-141425.00%
AI240328P000170002024-03-27 9:34AM EDT17.000.010.000.010.00-1222337.50%
AI240328P000180002024-03-26 10:12AM EDT18.000.010.000.010.00-1121300.00%
AI240328P000190002024-03-27 11:12AM EDT19.000.010.000.010.00-238262.50%
AI240328P000200002024-03-25 11:54AM EDT20.000.010.000.010.00-1132237.50%
AI240328P000210002024-03-20 9:44AM EDT21.000.010.000.010.00-154196.88%
AI240328P000220002024-03-28 10:10AM EDT22.000.010.000.010.00-1227168.75%
AI240328P000225002024-03-25 11:59AM EDT22.500.010.000.010.00-1100150.00%
AI240328P000230002024-03-28 10:35AM EDT23.000.010.000.010.00-2125137.50%
AI240328P000235002024-03-21 3:55PM EDT23.500.020.000.010.00-531118.75%
AI240328P000240002024-03-26 9:40AM EDT24.000.010.000.010.00-1487106.25%
AI240328P000245002024-03-26 2:29PM EDT24.500.010.000.010.00-117790.63%
AI240328P000250002024-03-28 10:12AM EDT25.000.010.000.010.00-1067575.00%
AI240328P000255002024-03-28 10:20AM EDT25.500.010.000.01-0.01-50.00%171,01559.38%
AI240328P000260002024-03-28 10:37AM EDT26.000.010.000.01-0.02-66.67%1121,22150.00%
AI240328P000265002024-03-28 10:26AM EDT26.500.010.010.02-0.11-91.67%7893139.06%
AI240328P000270002024-03-28 10:46AM EDT27.000.050.040.05-0.15-75.00%1971,08326.56%
AI240328P000275002024-03-28 10:45AM EDT27.500.240.240.26-0.33-57.89%28070121.09%
AI240328P000280002024-03-28 10:45AM EDT28.000.600.630.67-0.30-33.33%751,0420.00%
AI240328P000285002024-03-28 10:45AM EDT28.501.071.111.15-0.34-24.11%1191770.00%
AI240328P000290002024-03-28 10:39AM EDT29.001.551.541.66-0.39-20.10%105920.00%
AI240328P000295002024-03-28 10:05AM EDT29.501.982.052.16-0.45-18.52%5730.00%
AI240328P000300002024-03-28 10:43AM EDT30.002.542.522.65-0.24-8.63%203110.00%
AI240328P000305002024-03-28 10:10AM EDT30.503.073.003.15-0.40-11.53%1001730.00%
AI240328P000310002024-03-27 3:24PM EDT31.003.993.503.650.00-391010.00%
AI240328P000315002024-03-27 3:58PM EDT31.504.084.004.15-0.20-4.67%1500.00%
AI240328P000320002024-03-28 10:38AM EDT32.004.604.554.65-0.38-7.63%271070.00%
AI240328P000325002024-03-28 10:16AM EDT32.504.955.055.15-0.55-10.00%2781160.00%
AI240328P000330002024-03-27 3:51PM EDT33.005.735.505.65-0.19-3.21%82140.00%
AI240328P000335002024-03-27 10:10AM EDT33.505.906.006.15-0.60-9.23%1400.00%
AI240328P000340002024-03-27 2:24PM EDT34.006.866.556.700.00-10550.00%
AI240328P000345002024-03-26 3:25PM EDT34.506.977.057.150.00-4140.00%
AI240328P000350002024-03-26 2:56PM EDT35.007.807.557.70+0.62+8.64%100.00%
AI240328P000355002024-03-27 10:24AM EDT35.508.408.058.150.00-280.00%
AI240328P000360002024-03-26 2:56PM EDT36.008.108.508.650.00-28200.00%
AI240328P000365002024-03-27 3:02PM EDT36.509.509.059.150.00-300.00%
AI240328P000370002024-03-26 2:49PM EDT37.009.309.559.650.00-4300.00%
AI240328P000375002024-03-27 11:31AM EDT37.5010.5010.0010.150.00-1600.00%
AI240328P000380002024-03-27 3:02PM EDT38.0011.0010.5010.650.00-1100.00%
AI240328P000385002024-03-28 10:18AM EDT38.5011.0011.0511.20-0.50-4.35%600.00%
AI240328P000390002024-03-27 11:31AM EDT39.0012.0011.5511.650.00-29350.00%
AI240328P000400002024-03-27 11:31AM EDT40.0013.0012.5512.650.00-41530.00%
AI240328P000410002024-03-28 10:18AM EDT41.0013.5013.6013.65-0.50-3.57%4240.00%
AI240328P000420002024-03-28 10:14AM EDT42.0014.4514.5014.65+3.55+32.57%3180.00%
AI240328P000430002024-03-28 10:12AM EDT43.0015.6015.5515.70-0.30-1.89%3400.00%
AI240328P000440002024-03-28 10:12AM EDT44.0016.6016.5016.65-0.40-2.35%1290.00%
AI240328P000450002024-03-27 1:21PM EDT45.0017.9017.5517.650.00-36240.00%
AI240328P000460002024-03-27 1:21PM EDT46.0018.9018.5018.650.00-3100.00%
AI240328P000470002024-03-28 10:18AM EDT47.0019.5019.5019.65-0.20-1.02%200.00%
AI240328P000480002024-03-27 10:02AM EDT48.0021.2020.5020.650.00-4260.00%
AI240328P000490002024-03-27 9:36AM EDT49.0021.7021.5021.650.00-5400.00%
AI240328P000500002024-03-28 10:18AM EDT50.0022.5022.5522.70-0.20-0.88%7120.00%