$37.42
2.436.94%
At close: -
$37.59
0.170.45%
After Hours: Nov 22, 7:58 PM 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 Price21.9Nov 22, 2024
Change
3.9121.73%
Bid22.15
Ask22.75
volume1
Intrest48
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid21.05
Ask22.45
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid20
Ask20.75
volume0
Intrest0
Strike
17
17
Last Price0.13Oct 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid19.1
Ask20.9
volume0
Intrest0
Strike
18
18
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Last Price17.55Nov 22, 2024
Change
-
Bid18.8
Ask19.15
volume6
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid18.05
Ask19.1
volume0
Intrest0
Strike
19
19
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest13
Last Price-
Change
-
Bid17.7
Ask18.1
volume0
Intrest0
Strike
19.5
19.5
Last Price0.32Oct 30, 2024
Change
00%
Bid-
Ask0.32
volume0
Intrest13
Last Price14.1Nov 21, 2024
Change
00%
Bid17.2
Ask17.75
volume0
Intrest55
Strike
20
20
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest69
Last Price4.75Oct 23, 2024
Change
00%
Bid16.55
Ask17.25
volume0
Intrest1
Strike
20.5
20.5
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest91
Last Price4.35Nov 01, 2024
Change
00%
Bid16.1
Ask16.7
volume0
Intrest2
Strike
21
21
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest79
Last Price11.45Nov 19, 2024
Change
00%
Bid15.65
Ask16.15
volume0
Intrest27
Strike
21.5
21.5
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest20
Last Price15.17Nov 22, 2024
Change
4.0436.3%
Bid15.15
Ask16.7
volume5
Intrest6
Strike
22
22
Last Price0.09Nov 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest70
Last Price12.45Nov 22, 2024
Change
0.796.78%
Bid14.8
Ask15.05
volume34
Intrest51
Strike
22.5
22.5
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price5.14Nov 13, 2024
Change
00%
Bid14.1
Ask14.65
volume0
Intrest15
Strike
23
23
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest69
Last Price2.78Nov 18, 2024
Change
00%
Bid13.65
Ask14.15
volume0
Intrest6
Strike
23.5
23.5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest29
Last Price13Nov 22, 2024
Change
1.816.07%
Bid13.3
Ask13.6
volume3
Intrest71
Strike
24
24
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid0.01
Ask0.03
volume6
Intrest128
Last Price12Nov 22, 2024
Change
3.6543.71%
Bid12.75
Ask13.1
volume1
Intrest72
Strike
24.5
24.5
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.73
volume1
Intrest286
Last Price12.1Nov 22, 2024
Change
1.7516.91%
Bid12.25
Ask12.6
volume34
Intrest399
Strike
25
25
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.1
volume3
Intrest216
Last Price11.55Nov 22, 2024
Change
1.3513.24%
Bid11.8
Ask12.1
volume22
Intrest92
Strike
25.5
25.5
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.23
volume1
Intrest209
Last Price11.01Nov 22, 2024
Change
1.1711.89%
Bid11.3
Ask11.55
volume37
Intrest342
Strike
26
26
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid0.01
Ask0.08
volume10
Intrest2981
Last Price10.75Nov 22, 2024
Change
5.3297.97%
Bid10.8
Ask11.4
volume37
Intrest170
Strike
26.5
26.5
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest39
Last Price10.3Nov 22, 2024
Change
1.9623.5%
Bid10.25
Ask10.65
volume29
Intrest351
Strike
27
27
Last Price0.02Nov 22, 2024
Change
00%
Bid0.01
Ask0.05
volume4
Intrest103
Last Price9Nov 22, 2024
Change
1.3217.19%
Bid9.8
Ask10.15
volume10
Intrest243
Strike
27.5
27.5
Last Price0.08Nov 21, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest414
Last Price9.36Nov 22, 2024
Change
2.4335.06%
Bid9.25
Ask10.1
volume37
Intrest384
Strike
28
28
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.05
volume11
Intrest325
Last Price8.65Nov 22, 2024
Change
1.8226.65%
Bid8.6
Ask9.05
volume90
Intrest802
Strike
28.5
28.5
Last Price0.03Nov 22, 2024
Change
0.0125%
Bid-
Ask0.24
volume4
Intrest719
Last Price8.3Nov 22, 2024
Change
2.1735.4%
Bid8.3
Ask8.6
volume29
Intrest402
Strike
29
29
Last Price0.02Nov 22, 2024
Change
0.0466.67%
Bid0.02
Ask0.08
volume64
Intrest251
Last Price6.05Nov 22, 2024
Change
0.152.42%
Bid7.85
Ask8.55
volume7
Intrest153
Strike
29.5
29.5
Last Price0.07Nov 22, 2024
Change
0.0375%
Bid0.01
Ask0.07
volume3
Intrest729
Last Price7.41Nov 22, 2024
Change
2.1641.14%
Bid7.4
Ask7.55
volume182
Intrest540
Strike
30
30
Last Price0.04Nov 22, 2024
Change
0.0342.86%
Bid0.01
Ask0.04
volume628
Intrest2651
Last Price6.66Nov 22, 2024
Change
1.4628.08%
Bid6.85
Ask7.15
volume79
Intrest1011
Strike
30.5
30.5
Last Price0.14Nov 22, 2024
Change
0.0440%
Bid0.01
Ask0.09
volume22
Intrest817
Last Price6.12Nov 22, 2024
Change
1.5233.04%
Bid6.35
Ask6.6
volume46
Intrest249
Strike
31
31
Last Price0.02Nov 22, 2024
Change
0.1285.71%
Bid0.02
Ask0.05
volume664
Intrest1087
Last Price6Nov 22, 2024
Change
2.257.89%
Bid5.85
Ask6.1
volume45
Intrest261
Strike
31.5
31.5
Last Price0.06Nov 22, 2024
Change
0.1266.67%
Bid0.03
Ask0.08
volume98
Intrest1372
Last Price5Nov 22, 2024
Change
1.751.52%
Bid5.3
Ask5.6
volume40
Intrest907
Strike
32
32
Last Price0.07Nov 22, 2024
Change
0.1872%
Bid0.03
Ask0.08
volume597
Intrest365
Last Price5Nov 22, 2024
Change
2.1977.94%
Bid4.9
Ask5.25
volume58
Intrest528
Strike
32.5
32.5
Last Price0.08Nov 22, 2024
Change
0.2877.78%
Bid0.06
Ask0.11
volume91
Intrest129
Last Price4.57Nov 22, 2024
Change
1.9272.45%
Bid4.35
Ask4.65
volume148
Intrest1172
Strike
33
33
Last Price0.1Nov 22, 2024
Change
0.4280.77%
Bid0.08
Ask0.22
volume185
Intrest286
Last Price4.02Nov 22, 2024
Change
1.8988.73%
Bid3.15
Ask4.15
volume70
Intrest184
Strike
33.5
33.5
Last Price0.17Nov 22, 2024
Change
0.5877.33%
Bid0.12
Ask0.14
volume118
Intrest331
Last Price3.75Nov 22, 2024
Change
1.8597.37%
Bid2.91
Ask3.7
volume338
Intrest1130
Strike
34
34
Last Price0.19Nov 22, 2024
Change
0.6577.38%
Bid0.17
Ask0.19
volume897
Intrest527
Last Price2.41Nov 22, 2024
Change
0.7141.76%
Bid2.42
Ask3.3
volume1477
Intrest16987
Strike
34.5
34.5
Last Price0.26Nov 22, 2024
Change
0.8877.19%
Bid0.19
Ask0.28
volume272
Intrest270
Last Price2.82Nov 22, 2024
Change
1.3997.2%
Bid2.61
Ask2.9
volume408
Intrest1510
Strike
35
35
Last Price0.38Nov 22, 2024
Change
0.9571.43%
Bid0.35
Ask0.43
volume910
Intrest62
Last Price2.4Nov 22, 2024
Change
1.1998.35%
Bid2.24
Ask2.57
volume571
Intrest638
Strike
35.5
35.5
Last Price0.5Nov 22, 2024
Change
1.2170.76%
Bid0.48
Ask0.57
volume974
Intrest95
Last Price2.12Nov 22, 2024
Change
1.0292.73%
Bid1.86
Ask2.16
volume1150
Intrest550
Strike
36
36
Last Price0.65Nov 22, 2024
Change
1.3567.5%
Bid0.44
Ask0.86
volume1200
Intrest56
Last Price1.8Nov 22, 2024
Change
0.7469.81%
Bid1.74
Ask1.85
volume1401
Intrest1102
Strike
36.5
36.5
Last Price0.87Nov 22, 2024
Change
1.155.84%
Bid0.74
Ask0.97
volume595
Intrest4
Last Price1.55Nov 22, 2024
Change
0.8106.67%
Bid1.35
Ask1.58
volume1738
Intrest263
Strike
37
37
Last Price1.12Nov 22, 2024
Change
1.4255.91%
Bid1.06
Ask1.19
volume384
Intrest36
Last Price1.35Nov 22, 2024
Change
0.75125%
Bid1.1
Ask1.46
volume223
Intrest48
Strike
37.5
37.5
Last Price1.37Nov 22, 2024
Change
1.8357.19%
Bid1.2
Ask1.57
volume50
Intrest3
Last Price1.08Nov 22, 2024
Change
0.586.21%
Bid1.01
Ask1.17
volume492
Intrest80
Strike
38
38
Last Price1.8Nov 22, 2024
Change
1.2741.37%
Bid1.43
Ask1.79
volume1127
Intrest18
Last Price0.9Nov 22, 2024
Change
0.4287.5%
Bid0.94
Ask1.04
volume152
Intrest50
Strike
38.5
38.5
Last Price2.07Nov 22, 2024
Change
1.9348.25%
Bid1.83
Ask2.05
volume7
Intrest12
Last Price0.82Nov 22, 2024
Change
0.46127.78%
Bid0.68
Ask0.97
volume157
Intrest15
Strike
39
39
Last Price2.35Nov 22, 2024
Change
1.7542.68%
Bid2.22
Ask2.4
volume154
Intrest10
Last Price0.7Nov 22, 2024
Change
0.35100%
Bid0.55
Ask0.7
volume173
Intrest1007
Strike
39.5
39.5
Last Price2.9Nov 22, 2024
Change
1.635.56%
Bid2.59
Ask2.95
volume7
Intrest29
Last Price0.57Nov 22, 2024
Change
0.2896.55%
Bid0.51
Ask0.6
volume3384
Intrest296
Strike
40
40
Last Price3.1Nov 22, 2024
Change
1.6534.74%
Bid3
Ask3.2
volume122
Intrest5
Last Price0.51Nov 22, 2024
Change
0.1854.55%
Bid0.27
Ask0.59
volume43
Intrest81
Strike
40.5
40.5
Last Price5.2Nov 21, 2024
Change
00%
Bid2.97
Ask3.85
volume0
Intrest10
Last Price0.4Nov 22, 2024
Change
0.1137.93%
Bid0.27
Ask0.44
volume84
Intrest1050
Strike
41
41
Last Price4.63Nov 22, 2024
Change
1.1720.17%
Bid3.85
Ask5.45
volume1
Intrest1
Last Price0.32Nov 22, 2024
Change
0.1152.38%
Bid0.28
Ask0.37
volume14
Intrest26
Strike
41.5
41.5
Last Price-
Change
-
Bid3.2
Ask5.4
volume0
Intrest0
Last Price0.27Nov 22, 2024
Change
0.0842.11%
Bid0.14
Ask0.31
volume474
Intrest16
Strike
42
42
Last Price-
Change
-
Bid4.75
Ask5.85
volume0
Intrest0
Last Price0.27Nov 22, 2024
Change
0.0842.11%
Bid0.25
Ask0.28
volume7
Intrest6
Strike
42.5
42.5
Last Price5.7Nov 22, 2024
Change
-
Bid4.6
Ask6.25
volume1
Intrest0
Last Price0.21Nov 22, 2024
Change
0.0519.23%
Bid0.18
Ask0.25
volume38
Intrest19
Strike
43
43
Last Price-
Change
-
Bid5.2
Ask6
volume0
Intrest0
Last Price0.2Nov 22, 2024
Change
0.0533.33%
Bid0.19
Ask0.21
volume47
Intrest6
Strike
43.5
43.5
Last Price-
Change
-
Bid5.5
Ask6.6
volume0
Intrest0
Last Price0.16Nov 22, 2024
Change
0.0214.29%
Bid0.16
Ask0.19
volume23
Intrest527
Strike
44
44
Last Price-
Change
-
Bid6.6
Ask7.35
volume0
Intrest0
Last Price0.13Nov 22, 2024
Change
0.018.33%
Bid0.14
Ask0.17
volume3
Intrest44
Strike
44.5
44.5
Last Price-
Change
-
Bid7.05
Ask7.75
volume0
Intrest0
Last Price0.14Nov 22, 2024
Change
0.0327.27%
Bid0.12
Ask0.14
volume610
Intrest21
Strike
45
45
Last Price-
Change
-
Bid7.5
Ask8.4
volume0
Intrest0
Last Price0.09Nov 22, 2024
Change
0.0847.06%
Bid0.09
Ask0.12
volume278
Intrest3
Strike
46
46
Last Price10.79Nov 22, 2024
Change
-
Bid7.55
Ask9.35
volume15
Intrest0
Last Price0.1Nov 22, 2024
Change
-
Bid0.05
Ask0.1
volume10
Intrest0
Strike
47
47
Last Price-
Change
-
Bid9.45
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid0.02
Ask0.43
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid10.45
Ask11.25
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.18
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid11.45
Ask12.25
volume0
Intrest0
Last Price0.13Nov 22, 2024
Change
0.0330%
Bid0.01
Ask0.19
volume15
Intrest6
Strike
50
50
Last Price-
Change
-
Bid12.45
Ask13.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0