$22.00
-0.53-2.35%
Pre-Market: 7:12 AM EDT
Comments
Loading...
C3.ai (NYSE:AI) Stock, Option Chain
Option chain shows key data for C3.ai's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for C3.ai.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid10.25
Ask10.85
volume0
Intrest0
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid9.25
Ask9.9
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask8.85
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid7.35
Ask7.8
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid6.75
Ask7.35
volume0
Intrest0
Strike
15.5
15.5
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Last Price-
Change
-
Bid6.2
Ask6.85
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid5.8
Ask6.4
volume0
Intrest0
Strike
16.5
16.5
Last Price0.05Mar 07, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest2
Last Price-
Change
-
Bid5.35
Ask5.8
volume0
Intrest0
Strike
17
17
Last Price0.04Mar 07, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest30
Last Price-
Change
-
Bid3.95
Ask5.95
volume0
Intrest0
Strike
17.5
17.5
Last Price0.05Mar 07, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest111
Last Price-
Change
-
Bid3.25
Ask5.85
volume0
Intrest0
Strike
18
18
Last Price0.05Mar 07, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest159
Last Price4.37Mar 07, 2025
Change
00%
Bid3.9
Ask4.75
volume0
Intrest11
Strike
18.5
18.5
Last Price0.07Mar 07, 2025
Change
00%
Bid0.04
Ask0.08
volume0
Intrest67
Last Price2.71Mar 06, 2025
Change
00%
Bid3.15
Ask4.2
volume0
Intrest6
Strike
19
19
Last Price0.08Mar 07, 2025
Change
00%
Bid0.06
Ask0.09
volume0
Intrest175
Last Price3.45Mar 07, 2025
Change
00%
Bid2.98
Ask3.75
volume0
Intrest10
Strike
19.5
19.5
Last Price0.1Mar 07, 2025
Change
00%
Bid0.1
Ask0.12
volume0
Intrest162
Last Price2.85Mar 07, 2025
Change
00%
Bid2.53
Ask2.81
volume0
Intrest59
Strike
20
20
Last Price0.15Mar 07, 2025
Change
00%
Bid0.14
Ask0.17
volume0
Intrest595
Last Price2.18Mar 07, 2025
Change
00%
Bid2.18
Ask2.44
volume0
Intrest5
Strike
20.5
20.5
Last Price0.25Mar 07, 2025
Change
00%
Bid0.21
Ask0.24
volume0
Intrest42
Last Price1.9Mar 07, 2025
Change
00%
Bid1.84
Ask1.95
volume0
Intrest142
Strike
21
21
Last Price0.36Mar 07, 2025
Change
00%
Bid0.31
Ask0.35
volume0
Intrest369
Last Price1.46Mar 07, 2025
Change
00%
Bid1.49
Ask1.55
volume0
Intrest199
Strike
21.5
21.5
Last Price0.42Mar 07, 2025
Change
00%
Bid0.45
Ask0.49
volume0
Intrest100
Last Price1.13Mar 07, 2025
Change
00%
Bid1.18
Ask1.23
volume0
Intrest421
Strike
22
22
Last Price0.66Mar 07, 2025
Change
00%
Bid0.64
Ask0.66
volume0
Intrest1301
Last Price0.94Mar 07, 2025
Change
00%
Bid0.91
Ask0.96
volume0
Intrest20008
Strike
22.5
22.5
Last Price0.89Mar 07, 2025
Change
00%
Bid0.85
Ask0.9
volume0
Intrest687
Last Price0.65Mar 07, 2025
Change
00%
Bid0.69
Ask0.73
volume0
Intrest638
Strike
23
23
Last Price1.16Mar 07, 2025
Change
00%
Bid1.1
Ask1.18
volume0
Intrest687
Last Price0.52Mar 07, 2025
Change
00%
Bid0.5
Ask0.54
volume0
Intrest17553
Strike
23.5
23.5
Last Price1.48Mar 07, 2025
Change
00%
Bid1.42
Ask1.5
volume0
Intrest28
Last Price0.36Mar 07, 2025
Change
00%
Bid0.37
Ask0.41
volume0
Intrest1061
Strike
24
24
Last Price1.89Mar 07, 2025
Change
00%
Bid1.79
Ask1.88
volume0
Intrest190
Last Price0.27Mar 07, 2025
Change
00%
Bid0.27
Ask0.3
volume0
Intrest276
Strike
24.5
24.5
Last Price3.09Mar 07, 2025
Change
00%
Bid2.12
Ask2.31
volume0
Intrest3
Last Price0.2Mar 07, 2025
Change
00%
Bid0.2
Ask0.22
volume0
Intrest21174
Strike
25
25
Last Price2.75Mar 07, 2025
Change
00%
Bid2.48
Ask2.83
volume0
Intrest305
Last Price0.17Mar 07, 2025
Change
00%
Bid0.15
Ask0.16
volume0
Intrest110
Strike
25.5
25.5
Last Price4.37Mar 07, 2025
Change
00%
Bid3
Ask3.15
volume0
Intrest33
Last Price0.11Mar 07, 2025
Change
00%
Bid0.11
Ask0.12
volume0
Intrest18010
Strike
26
26
Last Price3.5Mar 07, 2025
Change
00%
Bid3.5
Ask3.7
volume0
Intrest181
Last Price0.08Mar 07, 2025
Change
00%
Bid0.08
Ask0.09
volume0
Intrest25
Strike
26.5
26.5
Last Price4.5Mar 06, 2025
Change
00%
Bid3.8
Ask4.4
volume0
Intrest60
Last Price0.07Mar 07, 2025
Change
00%
Bid0.06
Ask0.07
volume0
Intrest344
Strike
27
27
Last Price5.02Mar 07, 2025
Change
00%
Bid4.45
Ask4.6
volume0
Intrest322
Last Price0.05Mar 07, 2025
Change
00%
Bid0.04
Ask0.07
volume0
Intrest4
Strike
27.5
27.5
Last Price5.26Mar 05, 2025
Change
00%
Bid4.2
Ask6
volume0
Intrest20
Last Price0.05Mar 07, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest2016
Strike
28
28
Last Price5.86Mar 07, 2025
Change
00%
Bid5.3
Ask5.7
volume0
Intrest136
Last Price0.04Mar 07, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest348
Strike
28.5
28.5
Last Price7.5Mar 07, 2025
Change
00%
Bid5.3
Ask7.25
volume0
Intrest27
Last Price0.05Mar 07, 2025
Change
00%
Bid0.02
Ask0.13
volume0
Intrest135
Strike
29
29
Last Price7.25Mar 07, 2025
Change
00%
Bid6.4
Ask6.8
volume0
Intrest199
Last Price0.05Mar 06, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest830
Strike
29.5
29.5
Last Price8.05Mar 04, 2025
Change
00%
Bid6.65
Ask7.25
volume0
Intrest10
Last Price0.03Mar 07, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest319
Strike
30
30
Last Price6.45Mar 03, 2025
Change
00%
Bid7.4
Ask7.6
volume0
Intrest183
Last Price0.01Mar 07, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest11
Strike
30.5
30.5
Last Price8.05Mar 07, 2025
Change
00%
Bid7.65
Ask8.25
volume0
Intrest13
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest654
Strike
31
31
Last Price9.05Mar 06, 2025
Change
00%
Bid8.35
Ask8.7
volume0
Intrest9
Last Price0.04Mar 05, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest80
Strike
31.5
31.5
Last Price-
Change
-
Bid8.75
Ask9.3
volume0
Intrest0
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest617
Strike
32
32
Last Price8.3Mar 03, 2025
Change
00%
Bid9.3
Ask9.65
volume0
Intrest10
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest12
Strike
32.5
32.5
Last Price10.32Mar 05, 2025
Change
00%
Bid9.75
Ask10.25
volume0
Intrest7
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest330
Strike
33
33
Last Price11.5Mar 06, 2025
Change
00%
Bid10.3
Ask10.65
volume0
Intrest5
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest1
Strike
33.5
33.5
Last Price10.7Mar 03, 2025
Change
00%
Bid10.75
Ask11.15
volume0
Intrest1
Last Price0.02Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest130
Strike
34
34
Last Price12Mar 04, 2025
Change
00%
Bid10.65
Ask12.35
volume0
Intrest141
Last Price0.56Feb 26, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest1
Strike
34.5
34.5
Last Price-
Change
-
Bid11
Ask12.25
volume0
Intrest0
Last Price0.01Mar 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest550
Strike
35
35
Last Price12.95Mar 04, 2025
Change
00%
Bid11.55
Ask13.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
35.5
35.5
Last Price8.6Feb 24, 2025
Change
00%
Bid12.25
Ask13.3
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest79
Strike
36
36
Last Price7.82Feb 20, 2025
Change
00%
Bid13.35
Ask13.7
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Strike
37
37
Last Price15.62Mar 07, 2025
Change
00%
Bid14.25
Ask14.75
volume0
Intrest0
Last Price0.02Mar 04, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest262
Strike
38
38
Last Price-
Change
-
Bid15.35
Ask15.75
volume0
Intrest0
Last Price0.04Feb 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest223
Strike
39
39
Last Price12.67Feb 26, 2025
Change
00%
Bid16.25
Ask16.8
volume0
Intrest0
Last Price0.01Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest243
Strike
40
40
Last Price-
Change
-
Bid17.3
Ask17.75
volume0
Intrest0
Last Price0.13Feb 27, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest21
Strike
41
41
Last Price16.16Feb 27, 2025
Change
00%
Bid18.25
Ask18.7
volume0
Intrest0
Last Price0.02Feb 27, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest74
Strike
42
42
Last Price10.9Feb 19, 2025
Change
00%
Bid19.35
Ask19.75
volume0
Intrest0
Last Price0.14Feb 26, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest9
Strike
43
43
Last Price19.6Mar 03, 2025
Change
00%
Bid19.5
Ask20.6
volume0
Intrest0
Last Price0.03Mar 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest44
Strike
44
44
Last Price-
Change
-
Bid21.3
Ask21.75
volume0
Intrest0
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest57
Strike
45
45
Last Price-
Change
-
Bid22.2
Ask22.8
volume0
Intrest0