C3.ai, Inc. (AI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116C00012500 | 2024-04-29 11:47AM EDT | 12.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 15 | 376 | 0.00% |
| AI260116C00015000 | 2024-05-01 3:03PM EDT | 15.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 276 | 0.00% |
| AI260116C00017500 | 2024-04-25 11:24AM EDT | 17.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 9 | 174 | 0.00% |
| AI260116C00020000 | 2024-05-01 11:34AM EDT | 20.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 652 | 0.00% |
| AI260116C00022500 | 2024-04-30 3:46PM EDT | 22.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| AI260116C00025000 | 2024-05-01 11:54AM EDT | 25.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 6 | 912 | 1.56% |
| AI260116C00027500 | 2024-04-26 3:27PM EDT | 27.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 372 | 3.13% |
| AI260116C00030000 | 2024-04-30 3:49PM EDT | 30.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2,021 | 6.25% |
| AI260116C00032500 | 2024-04-29 3:56PM EDT | 32.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 6.25% |
| AI260116C00035000 | 2024-04-30 3:49PM EDT | 35.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 3 | 635 | 6.25% |
| AI260116C00037500 | 2024-05-01 3:34PM EDT | 37.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 11 | 549 | 6.25% |
| AI260116C00040000 | 2024-05-01 3:49PM EDT | 40.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 14 | 1,309 | 12.50% |
| AI260116C00042500 | 2024-05-01 12:00PM EDT | 42.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 663 | 12.50% |
| AI260116C00045000 | 2024-05-01 2:55PM EDT | 45.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 51 | 369 | 12.50% |
| AI260116C00047500 | 2024-04-30 1:23PM EDT | 47.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 362 | 12.50% |
| AI260116C00050000 | 2024-04-30 3:22PM EDT | 50.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 12.50% |
| AI260116C00055000 | 2024-05-01 3:49PM EDT | 55.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 350 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116P00012500 | 2024-04-30 1:21PM EDT | 12.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 32 | 538 | 12.50% |
| AI260116P00015000 | 2024-04-30 12:20PM EDT | 15.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 4 | 314 | 6.25% |
| AI260116P00017500 | 2024-05-01 3:36PM EDT | 17.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 2,044 | 6.25% |
| AI260116P00020000 | 2024-04-30 11:29AM EDT | 20.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 18 | 2,464 | 3.13% |
| AI260116P00022500 | 2024-04-30 11:36AM EDT | 22.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 117 | 329 | 0.20% |
| AI260116P00025000 | 2024-04-29 11:11AM EDT | 25.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 4 | 842 | 0.00% |
| AI260116P00027500 | 2024-04-24 3:20PM EDT | 27.50 | 10.56 | 0.00 | 0.00 | 0.00 | - | 4 | 160 | 0.00% |
| AI260116P00030000 | 2024-04-25 12:53PM EDT | 30.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,173 | 0.00% |
| AI260116P00032500 | 2024-04-29 12:58PM EDT | 32.50 | 13.83 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| AI260116P00035000 | 2024-04-29 11:04AM EDT | 35.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| AI260116P00037500 | 2024-04-03 3:07PM EDT | 37.50 | 17.76 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| AI260116P00040000 | 2024-04-10 1:10PM EDT | 40.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.00% |
| AI260116P00042500 | 2024-03-05 11:53AM EDT | 42.50 | 19.13 | 21.20 | 21.85 | 0.00 | - | 1 | 54 | 52.81% |
| AI260116P00045000 | 2024-04-15 1:10PM EDT | 45.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| AI260116P00047500 | 2024-03-01 10:34AM EDT | 47.50 | 21.90 | 24.65 | 25.15 | 0.00 | - | 34 | 27 | 35.35% |
| AI260116P00050000 | 2024-04-12 2:44PM EDT | 50.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.