C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116C00012500 | 2024-05-15 1:33PM EDT | 12.50 | 15.15 | 15.15 | 15.40 | +0.15 | +1.00% | 4 | 379 | 59.91% |
| AI260116C00015000 | 2024-05-15 2:38PM EDT | 15.00 | 13.65 | 13.55 | 14.40 | +1.13 | +9.03% | 1 | 276 | 65.26% |
| AI260116C00017500 | 2024-05-07 2:19PM EDT | 17.50 | 10.70 | 11.50 | 13.35 | 0.00 | - | 24 | 198 | 63.71% |
| AI260116C00020000 | 2024-05-15 12:18PM EDT | 20.00 | 11.60 | 10.80 | 11.70 | +0.72 | +6.62% | 6 | 678 | 64.55% |
| AI260116C00022500 | 2024-05-14 1:28PM EDT | 22.50 | 8.75 | 9.95 | 10.80 | 0.00 | - | 5 | 209 | 66.55% |
| AI260116C00025000 | 2024-05-15 9:38AM EDT | 25.00 | 8.72 | 8.90 | 9.45 | -0.42 | -4.60% | 2 | 956 | 64.55% |
| AI260116C00027500 | 2024-05-14 3:29PM EDT | 27.50 | 8.40 | 7.95 | 9.30 | 0.00 | - | 4 | 361 | 66.98% |
| AI260116C00030000 | 2024-05-14 2:16PM EDT | 30.00 | 7.22 | 7.20 | 7.95 | -0.18 | -2.43% | 3 | 2,021 | 64.71% |
| AI260116C00032500 | 2024-05-13 2:05PM EDT | 32.50 | 6.09 | 6.75 | 7.40 | 0.00 | - | 27 | 680 | 66.02% |
| AI260116C00035000 | 2024-05-15 12:02PM EDT | 35.00 | 6.15 | 5.80 | 6.85 | -0.25 | -3.91% | 9 | 1,564 | 64.92% |
| AI260116C00037500 | 2024-05-14 12:50PM EDT | 37.50 | 5.65 | 5.80 | 6.35 | 0.00 | - | 23 | 573 | 67.02% |
| AI260116C00040000 | 2024-05-15 11:45AM EDT | 40.00 | 5.20 | 4.40 | 5.80 | -0.10 | -1.89% | 1 | 1,044 | 63.43% |
| AI260116C00042500 | 2024-05-14 10:09AM EDT | 42.50 | 5.05 | 4.85 | 5.75 | 0.00 | - | 5 | 657 | 68.05% |
| AI260116C00045000 | 2024-05-15 12:08PM EDT | 45.00 | 4.70 | 4.50 | 4.95 | +1.20 | +36.81% | 13 | 356 | 66.71% |
| AI260116C00047500 | 2024-05-15 3:52PM EDT | 47.50 | 4.40 | 4.10 | 4.75 | +1.15 | +35.38% | 18 | 358 | 67.13% |
| AI260116C00050000 | 2024-05-15 3:34PM EDT | 50.00 | 4.00 | 3.25 | 4.25 | 0.00 | - | 2 | 168 | 64.43% |
| AI260116C00055000 | 2024-05-15 11:20AM EDT | 55.00 | 3.31 | 3.25 | 3.80 | -0.19 | -5.43% | 3 | 348 | 66.98% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116P00012500 | 2024-05-15 3:34PM EDT | 12.50 | 1.60 | 1.44 | 1.64 | -0.05 | -3.03% | 10 | 489 | 66.24% |
| AI260116P00015000 | 2024-05-13 2:44PM EDT | 15.00 | 2.59 | 2.30 | 2.61 | 0.00 | - | 4 | 293 | 66.24% |
| AI260116P00017500 | 2024-05-14 3:32PM EDT | 17.50 | 3.50 | 3.30 | 3.60 | 0.00 | - | 91 | 1,954 | 65.01% |
| AI260116P00020000 | 2024-05-15 3:06PM EDT | 20.00 | 4.70 | 3.80 | 5.05 | -0.02 | -0.42% | 13 | 2,498 | 62.31% |
| AI260116P00022500 | 2024-05-14 3:40PM EDT | 22.50 | 6.00 | 5.80 | 6.40 | 0.00 | - | 2 | 328 | 64.95% |
| AI260116P00025000 | 2024-05-15 3:18PM EDT | 25.00 | 8.40 | 7.15 | 7.60 | +0.50 | +6.33% | 2 | 814 | 62.87% |
| AI260116P00027500 | 2024-05-13 12:31PM EDT | 27.50 | 9.45 | 7.95 | 9.45 | 0.00 | - | 2 | 155 | 60.50% |
| AI260116P00030000 | 2024-05-15 9:39AM EDT | 30.00 | 10.51 | 10.30 | 10.90 | -0.74 | -6.58% | 10 | 1,173 | 61.84% |
| AI260116P00032500 | 2024-05-14 1:38PM EDT | 32.50 | 12.50 | 11.30 | 12.55 | 0.00 | - | 5 | 35 | 58.25% |
| AI260116P00035000 | 2024-04-29 11:04AM EDT | 35.00 | 15.55 | 12.90 | 15.60 | 0.00 | - | 3 | 35 | 61.43% |
| AI260116P00037500 | 2024-05-08 11:18AM EDT | 37.50 | 16.90 | 14.65 | 16.75 | 0.00 | - | 1 | 54 | 57.70% |
| AI260116P00040000 | 2024-04-10 1:10PM EDT | 40.00 | 20.00 | 19.00 | 21.40 | 0.00 | - | 50 | 84 | 75.79% |
| AI260116P00042500 | 2024-03-05 11:53AM EDT | 42.50 | 19.13 | 21.20 | 21.85 | 0.00 | - | 1 | 54 | 70.41% |
| AI260116P00045000 | 2024-04-15 1:10PM EDT | 45.00 | 25.60 | 20.50 | 22.45 | 0.00 | - | 10 | 9 | 54.18% |
| AI260116P00047500 | 2024-03-01 10:34AM EDT | 47.50 | 21.90 | 24.65 | 25.15 | 0.00 | - | 34 | 27 | 63.90% |
| AI260116P00050000 | 2024-04-12 2:44PM EDT | 50.00 | 29.15 | 26.60 | 29.70 | 0.00 | - | 4 | 5 | 71.97% |
© 2024 Yahoo. All rights reserved.