$35.71
0.250.71%
At close: -
$35.62
-0.09-0.25%
After Hours: Dec 24, 4:48 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 Price27.95Dec 10, 2024
Change
00%
Bid19.9
Ask21.75
volume0
Intrest1
Strike
15
15
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price25.4Dec 10, 2024
Change
00%
Bid17.9
Ask18.75
volume0
Intrest1
Strike
17.5
17.5
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price16.7Dec 24, 2024
Change
4.6538.59%
Bid16.3
Ask17.15
volume7
Intrest25
Strike
19
19
Last Price0.16Nov 21, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price16.04Dec 24, 2024
Change
0.452.89%
Bid15.1
Ask16.15
volume3
Intrest0
Strike
20
20
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest183
Last Price14.55Dec 23, 2024
Change
00%
Bid14.45
Ask14.95
volume0
Intrest21
Strike
21
21
Last Price0.13Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price-
Change
-
Bid13.45
Ask14.1
volume0
Intrest0
Strike
22
22
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest80
Last Price14.1Dec 20, 2024
Change
00%
Bid13.1
Ask13.45
volume0
Intrest30
Strike
22.5
22.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest35
Last Price12.85Dec 20, 2024
Change
00%
Bid12.4
Ask12.95
volume0
Intrest6
Strike
23
23
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest307
Last Price-
Change
-
Bid11.95
Ask13
volume0
Intrest0
Strike
23.5
23.5
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest97
Last Price11.97Dec 23, 2024
Change
00%
Bid11.55
Ask11.9
volume0
Intrest11
Strike
24
24
Last Price0.17Dec 19, 2024
Change
00%
Bid-
Ask0.36
volume0
Intrest33
Last Price14.35Dec 11, 2024
Change
00%
Bid11.05
Ask11.4
volume0
Intrest1
Strike
24.5
24.5
Last Price0.22Nov 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Last Price10.63Dec 23, 2024
Change
00%
Bid10.55
Ask10.9
volume0
Intrest34
Strike
25
25
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price11.05Dec 20, 2024
Change
00%
Bid10.05
Ask10.5
volume0
Intrest48
Strike
25.5
25.5
Last Price0.03Dec 12, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest18
Last Price9.65Dec 19, 2024
Change
00%
Bid9.55
Ask10.1
volume0
Intrest6
Strike
26
26
Last Price0.07Dec 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price9.12Dec 23, 2024
Change
00%
Bid9.05
Ask9.55
volume0
Intrest31
Strike
26.5
26.5
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest54
Last Price8.8Dec 24, 2024
Change
3.528.46%
Bid8.55
Ask9
volume2
Intrest219
Strike
27
27
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest74
Last Price8Dec 19, 2024
Change
00%
Bid8.05
Ask8.45
volume0
Intrest208
Strike
27.5
27.5
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Last Price8.74Dec 20, 2024
Change
00%
Bid7.55
Ask7.95
volume0
Intrest26
Strike
28
28
Last Price0.01Dec 24, 2024
Change
0.0150%
Bid-
Ask0.03
volume111
Intrest289
Last Price7.44Dec 24, 2024
Change
0.243.33%
Bid7.1
Ask7.6
volume50
Intrest290
Strike
28.5
28.5
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest17
Last Price6.4Dec 23, 2024
Change
00%
Bid6.55
Ask6.95
volume0
Intrest24
Strike
29
29
Last Price0.01Dec 24, 2024
Change
0.0150%
Bid0.01
Ask0.11
volume1
Intrest94
Last Price7.15Dec 20, 2024
Change
00%
Bid6.15
Ask6.55
volume0
Intrest14
Strike
29.5
29.5
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest14
Last Price5.4Dec 24, 2024
Change
0.050.92%
Bid5.5
Ask6.35
volume1
Intrest137
Strike
30
30
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1788
Last Price5.3Dec 23, 2024
Change
00%
Bid5.05
Ask5.45
volume0
Intrest18
Strike
30.5
30.5
Last Price0.02Dec 24, 2024
Change
0.0360%
Bid-
Ask0.04
volume1
Intrest283
Last Price4.73Dec 23, 2024
Change
00%
Bid4.6
Ask5.15
volume0
Intrest157
Strike
31
31
Last Price0.03Dec 24, 2024
Change
0.0240%
Bid0.02
Ask0.03
volume172
Intrest1095
Last Price3.88Dec 24, 2024
Change
0.511.42%
Bid4.05
Ask4.55
volume7
Intrest35
Strike
31.5
31.5
Last Price0.08Dec 23, 2024
Change
00%
Bid0.01
Ask0.08
volume0
Intrest891
Last Price3.95Dec 24, 2024
Change
0.5315.5%
Bid3.5
Ask4.35
volume4
Intrest112
Strike
32
32
Last Price0.02Dec 24, 2024
Change
0.0880%
Bid0.02
Ask0.03
volume197
Intrest619
Last Price3.1Dec 24, 2024
Change
0.6517.33%
Bid2.87
Ask3.7
volume17
Intrest143
Strike
32.5
32.5
Last Price0.06Dec 24, 2024
Change
0.0753.85%
Bid0.04
Ask0.05
volume3
Intrest275
Last Price2.88Dec 24, 2024
Change
0.4317.55%
Bid2.51
Ask2.89
volume21
Intrest255
Strike
33
33
Last Price0.05Dec 24, 2024
Change
0.1777.27%
Bid0.05
Ask0.07
volume40
Intrest488
Last Price2.54Dec 24, 2024
Change
0.313.39%
Bid2.04
Ask2.59
volume24
Intrest35
Strike
33.5
33.5
Last Price0.09Dec 24, 2024
Change
0.2170%
Bid0.07
Ask0.1
volume51
Intrest112
Last Price1.84Dec 24, 2024
Change
0.212.2%
Bid1.79
Ask2.19
volume21
Intrest253
Strike
34
34
Last Price0.14Dec 24, 2024
Change
0.3370.21%
Bid0.12
Ask0.15
volume319
Intrest654
Last Price1.6Dec 24, 2024
Change
0.063.61%
Bid1.34
Ask1.54
volume73
Intrest443
Strike
34.5
34.5
Last Price0.22Dec 24, 2024
Change
0.464.52%
Bid0.21
Ask0.25
volume150
Intrest674
Last Price1.05Dec 24, 2024
Change
0.119.48%
Bid1
Ask1.18
volume94
Intrest626
Strike
35
35
Last Price0.35Dec 24, 2024
Change
0.3852.05%
Bid0.33
Ask0.39
volume213
Intrest1117
Last Price0.78Dec 24, 2024
Change
0.089.3%
Bid0.77
Ask0.88
volume218
Intrest659
Strike
35.5
35.5
Last Price0.57Dec 24, 2024
Change
0.5549.11%
Bid0.53
Ask0.6
volume210
Intrest278
Last Price0.58Dec 24, 2024
Change
0.114.71%
Bid0.51
Ask0.57
volume654
Intrest1078
Strike
36
36
Last Price0.84Dec 24, 2024
Change
0.5840.85%
Bid0.75
Ask0.97
volume135
Intrest532
Last Price0.36Dec 24, 2024
Change
0.1326.53%
Bid0.34
Ask0.46
volume211
Intrest703
Strike
36.5
36.5
Last Price1.35Dec 24, 2024
Change
0.3520.59%
Bid1.03
Ask1.18
volume6
Intrest246
Last Price0.24Dec 24, 2024
Change
0.1640%
Bid0.22
Ask0.27
volume420
Intrest19438
Strike
37
37
Last Price1.58Dec 24, 2024
Change
0.6228.18%
Bid1.45
Ask1.77
volume36
Intrest234
Last Price0.17Dec 24, 2024
Change
0.0832%
Bid0.15
Ask0.19
volume233
Intrest1285
Strike
37.5
37.5
Last Price1.97Dec 24, 2024
Change
0.2310.45%
Bid1.68
Ask2.4
volume14
Intrest122
Last Price0.12Dec 24, 2024
Change
0.0942.86%
Bid0.1
Ask0.13
volume237
Intrest1865
Strike
38
38
Last Price2.38Dec 24, 2024
Change
0.4716.49%
Bid2.15
Ask2.46
volume8
Intrest410
Last Price0.09Dec 24, 2024
Change
0.0430.77%
Bid0.07
Ask0.09
volume85
Intrest834
Strike
38.5
38.5
Last Price2.71Dec 24, 2024
Change
0.5416.62%
Bid2.19
Ask3.1
volume8
Intrest136
Last Price0.07Dec 24, 2024
Change
0.0541.67%
Bid0.06
Ask0.07
volume564
Intrest610
Strike
39
39
Last Price3.1Dec 24, 2024
Change
0.7519.48%
Bid2.88
Ask3.95
volume5
Intrest523
Last Price0.06Dec 24, 2024
Change
0.0440%
Bid0.05
Ask0.07
volume18
Intrest681
Strike
39.5
39.5
Last Price3.7Dec 23, 2024
Change
00%
Bid3.7
Ask4.3
volume0
Intrest437
Last Price0.05Dec 24, 2024
Change
0.0337.5%
Bid0.04
Ask0.05
volume504
Intrest2770
Strike
40
40
Last Price4.39Dec 24, 2024
Change
0.010.23%
Bid4.2
Ask5.25
volume24
Intrest433
Last Price0.05Dec 24, 2024
Change
0.0228.57%
Bid0.03
Ask0.06
volume5
Intrest312
Strike
40.5
40.5
Last Price4.8Dec 24, 2024
Change
0.153.23%
Bid4.5
Ask5.6
volume1
Intrest683
Last Price0.04Dec 24, 2024
Change
0.0233.33%
Bid0.03
Ask0.04
volume95
Intrest20282
Strike
41
41
Last Price5.05Dec 24, 2024
Change
0.122.32%
Bid5.2
Ask6.2
volume19
Intrest165
Last Price0.05Dec 24, 2024
Change
0.0116.67%
Bid0.03
Ask0.06
volume14
Intrest351
Strike
41.5
41.5
Last Price5.7Dec 23, 2024
Change
00%
Bid5.6
Ask6
volume0
Intrest60
Last Price0.02Dec 24, 2024
Change
0.0250%
Bid0.02
Ask0.04
volume35
Intrest1003
Strike
42
42
Last Price6.24Dec 24, 2024
Change
0.669.57%
Bid5.9
Ask6.9
volume6
Intrest134
Last Price0.07Dec 24, 2024
Change
0.0240%
Bid0.01
Ask0.05
volume10
Intrest1460
Strike
42.5
42.5
Last Price6.72Dec 23, 2024
Change
00%
Bid6.65
Ask7
volume0
Intrest65
Last Price0.02Dec 24, 2024
Change
0.0250%
Bid0.02
Ask0.03
volume115
Intrest1274
Strike
43
43
Last Price7.22Dec 24, 2024
Change
0.263.74%
Bid6.45
Ask7.65
volume14
Intrest171
Last Price0.03Dec 24, 2024
Change
0.0240%
Bid-
Ask0.02
volume1
Intrest953
Strike
43.5
43.5
Last Price7.6Dec 23, 2024
Change
00%
Bid7.2
Ask8.15
volume0
Intrest79
Last Price0.02Dec 24, 2024
Change
0.0133.33%
Bid-
Ask0.03
volume15
Intrest1431
Strike
44
44
Last Price7.7Dec 20, 2024
Change
00%
Bid8.1
Ask8.65
volume0
Intrest74
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.05
volume3
Intrest1068
Strike
44.5
44.5
Last Price9.3Dec 19, 2024
Change
00%
Bid8.6
Ask9.3
volume0
Intrest37
Last Price0.01Dec 24, 2024
Change
0.0266.67%
Bid0.01
Ask0.02
volume27
Intrest2018
Strike
45
45
Last Price9.45Dec 24, 2024
Change
0.89.25%
Bid8.85
Ask9.65
volume1
Intrest76
Last Price0.01Dec 24, 2024
Change
0.0583.33%
Bid-
Ask0.04
volume1
Intrest171
Strike
45.5
45.5
Last Price9.55Dec 20, 2024
Change
00%
Bid9.65
Ask10.2
volume0
Intrest23
Last Price0.01Dec 24, 2024
Change
0.0480%
Bid0.01
Ask0.02
volume15
Intrest840
Strike
46
46
Last Price10.15Dec 23, 2024
Change
00%
Bid10.15
Ask10.5
volume0
Intrest55
Last Price0.02Dec 24, 2024
Change
0.0250%
Bid-
Ask0.02
volume2
Intrest190
Strike
46.5
46.5
Last Price7.35Dec 19, 2024
Change
00%
Bid10.6
Ask10.95
volume0
Intrest1
Last Price0.01Dec 24, 2024
Change
0.0150%
Bid-
Ask0.02
volume18
Intrest624
Strike
47
47
Last Price11.54Dec 19, 2024
Change
00%
Bid11.1
Ask11.65
volume0
Intrest31
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Strike
47.5
47.5
Last Price8.3Dec 19, 2024
Change
00%
Bid11.55
Ask11.95
volume0
Intrest4
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask0.11
volume1
Intrest252
Strike
48
48
Last Price4.8Dec 18, 2024
Change
00%
Bid12.15
Ask12.55
volume0
Intrest27
Last Price0.01Dec 24, 2024
Change
0.0990%
Bid0.01
Ask0.02
volume2
Intrest14
Strike
48.5
48.5
Last Price5.7Dec 17, 2024
Change
00%
Bid12.6
Ask13.2
volume0
Intrest1
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest199
Strike
49
49
Last Price12.99Dec 20, 2024
Change
00%
Bid13.1
Ask13.6
volume0
Intrest4
Last Price0.17Dec 19, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest5
Strike
49.5
49.5
Last Price13.7Dec 19, 2024
Change
00%
Bid13.6
Ask14.15
volume0
Intrest3
Last Price0.01Dec 24, 2024
Change
0.0150%
Bid0.01
Ask0.03
volume31
Intrest990
Strike
50
50
Last Price14.65Dec 24, 2024
Change
0.352.33%
Bid14.05
Ask14.65
volume1
Intrest8
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest24
Strike
51
51
Last Price-
Change
-
Bid15.1
Ask15.6
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest221
Strike
52
52
Last Price-
Change
-
Bid15.65
Ask16.65
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest216
Strike
53
53
Last Price17.2Dec 19, 2024
Change
00%
Bid17.15
Ask17.65
volume0
Intrest1
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Strike
54
54
Last Price12.15Dec 18, 2024
Change
00%
Bid18.15
Ask18.7
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest362
Strike
55
55
Last Price11.8Dec 17, 2024
Change
00%
Bid18.35
Ask19.65
volume0
Intrest2
Last Price0.08Dec 18, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest13
Strike
56
56
Last Price12.7Dec 17, 2024
Change
00%
Bid20.15
Ask20.6
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
0.1694.12%
Bid-
Ask0.02
volume7
Intrest12
Strike
57
57
Last Price-
Change
-
Bid21.05
Ask21.45
volume0
Intrest0
Last Price0.09Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
58
58
Last Price22.5Dec 24, 2024
Change
-
Bid22.15
Ask22.5
volume2
Intrest0
Last Price0.14Dec 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Strike
59
59
Last Price14.7Dec 10, 2024
Change
00%
Bid23.05
Ask24.2
volume0
Intrest0
Last Price0.09Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Strike
60
60
Last Price-
Change
-
Bid23.4
Ask24.65
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest132
Strike
61
61
Last Price-
Change
-
Bid24.85
Ask25.65
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
62
62
Last Price-
Change
-
Bid26
Ask26.75
volume0
Intrest0
Last Price0.02Dec 24, 2024
Change
-
Bid-
Ask0.02
volume1
Intrest0
Strike
63
63
Last Price-
Change
-
Bid26.7
Ask27.75
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest169
Strike
64
64
Last Price-
Change
-
Bid27.65
Ask29.1
volume0
Intrest0