Free Trial
→ What Comes Next Could Be a Once-in-a-Lifetime Opportunity (From InvestorPlace) (Ad) Free AI Stock Alerts

C3.ai (AI) Options Chain & Prices

C3.ai logo
$34.94 +2.58 (+7.97%)
(As of 11/21/2024 ET)
Compare

AI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/22/2024$28.00$0.002Put384492371242
(-160)		152.79%
(+49.85%)		-0.00237513
11/22/2024$28.00$7.079Call1033923943
(-73)		152.79%
(+49.85%)		0.99762338
11/22/2024$28.50$0.002Put422616605
(+215)		145.32%
(+48.95%)		-0.0031296
11/22/2024$28.50$6.579Call2261515538
(-233)		145.32%
(+145.32%)		0.99687114
11/22/2024$29.00$0.003Put679471720
(+263)		137.96%
(+47.39%)		-0.00417813
11/22/2024$29.00$6.080Call287621752263
(-36)		137.96%
(+47.39%)		0.99582578
11/22/2024$29.50$0.004Put39415827
(+220)		130.69%
(+44.81%)		-0.00566112
11/22/2024$29.50$5.582Call29613511
(-728)		0.99433813
11/22/2024$30.00$0.006Put7151992233068
(-803)		123.56%
(+40.81%)		-0.0078158
11/22/2024$30.00$5.083Call228145391449
(-111)		134.54%
(+54.91%)		0.99218968
11/22/2024$30.50$0.008Put86604687
(+168)		116.61%
(+35.05%)		-0.01100716
11/22/2024$30.50$4.586Call371115379
(-4)		116.61%
(+35.05%)		0.98899618
11/22/2024$31.00$0.011Put3991061271961
(+297)		109.93%
(+22.38%)		-0.015928114
11/22/2024$31.00$4.089Call32414310316465
(-53)		0.984075100
11/22/2024$31.50$0.017Put38085254343
(+3)		103.71%
(+19.41%)		-0.02384150
11/22/2024$31.50$3.595Call1,287791631623
(+1176)		103.71%
(+19.41%)		0.97616199
11/22/2024$32.00$0.027Put730349214878
(-365)		98.26%
(+11.49%)		-0.037155157
11/22/2024$32.00$3.105Call1,7528213592616
(+89)		0.962845188
11/22/2024$32.50$0.045Put803106567892
(+222)		93.97%
(+5.81%)		-0.060232127
11/22/2024$32.50$2.624Call3771411351601
(-40)		93.97%
(+4.46%)		0.939765136
11/22/2024$33.00$0.080Put936362282226
(-210)		91.25%
(-1.30%)		-0.099815149
11/22/2024$33.00$2.159Call1,8047538002112
(+89)		91.25%
(+1.23%)		0.900184345
11/22/2024$33.50$0.146Put1,139580401127
(-2)		91.57%
(-4.34%)		-0.163227129
11/22/2024$33.50$1.725Call480256107621
(+34)		90.41%
(-5.50%)		0.836774184
11/22/2024$34.00$0.261Put1,4451,195166128
(-10)		90.77%
(-8.75%)		-0.252448182
11/22/2024$34.00$1.340Call2,6851,4035651919
(+127)		95.90%
(-1.67%)		0.747555492
11/22/2024$34.50$0.435Put3231531415
(+0)		93.50%
(-9.83%)		-0.35957757
11/22/2024$34.50$1.015Call1,379460784185
(+67)		93.50%
(-9.83%)		0.640432263
11/22/2024$35.00$0.672Put70626140258
(-21)		96.11%
(-11.13%)		-0.47202672
11/22/2024$35.00$0.751Call8,2153,3132,9772893
(-262)		96.11%
(-10.91%)		0.5280091,158
11/22/2024$35.50$0.966Put2713622015
(+4)		99.75%
(-11.50%)		-0.57910435
11/22/2024$35.50$0.546Call1,6309924752933
(+30)		99.40%
(-11.85%)		0.421052400
11/22/2024$36.00$1.313Put2541071300
(+0)		101.98%
(-13.39%)		-0.67343842
11/22/2024$36.00$0.392Call1,322540431112
(+112)		102.74%
(-12.64%)		0.326972298
11/22/2024$36.50$1.702Put171110
(+0)		105.75%
(-13.91%)		-0.7513539
11/22/2024$36.50$0.281Call1,79827824818
(+18)		107.66%
(-12.00%)		0.249482378
11/22/2024$37.00$2.123Put2111 - 0
(+0)		109.74%
(-14.38%)		-0.8126884
11/22/2024$37.00$0.203Call6675037335
(+35)		111.04%
(-9.35%)		0.188788121
11/22/2024$37.50$2.569Put11 - 0
(+0)		114.10%
(-14.64%)		-0.8592921
11/22/2024$37.50$0.148Call171136231
(+1)		114.10%
(-14.64%)		0.14287646
Central Bank Abandons USD (Ad)

You know what doesn't care about elections? Gold. If you want to protect your savings & retirement from our exploding national debt, VOTE FOR GOLD!

Get Your FREE Gold Investor Kit NOW!
11/22/2024$38.00$3.032Put12750
(+0)		118.86%
(-14.61%)		-0.8938235
11/22/2024$38.00$0.111Call59218324133
(+33)		118.86%
(-14.61%)		0.109002145
11/22/2024$38.50$0.085Call587386176170
(+170)		124.11%
(-14.11%)		0.08453569
11/22/2024$39.00$0.068Call1,3341,1131567
(+7)		129.97%
(-12.94%)		0.067194155
11/22/2024$39.50$0.056Call581529500
(+0)		136.48%
(-10.96%)		0.05502457
11/22/2024$40.00$4.973Put11 - 0
(+0)		143.57%
(-8.17%)		-0.9573841
11/22/2024$40.00$0.048Call69213722048
(+48)		143.57%
(-8.17%)		0.04644993
11/22/2024$40.50$0.043Call4120
(+0)		151.06%
(-4.71%)		0.0402274
11/22/2024$41.00$0.039Call61940820315
(+15)		158.71%
(-0.79%)		0.03550721
11/22/2024$41.50$0.036Call1,42151,4130
(+0)		166.32%
(+3.40%)		0.03171797
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:AI) was last updated on 11/22/2024 by MarketBeat.com Staff
From Our Partners
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...
Paradigm Press | Sponsored
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners
Trump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax...
Colonial Metals | Sponsored
Central Bank Abandons USD
You know what doesn't care about elections? Gold. If you want to protect your savings & retirement from our...
Desko Digital | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
[625,000% Gain] – Are You Ready for the Next Altcoin Boom?
All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...
Crypto Swap Profits | Sponsored
What Comes Next Could Be a Once-in-a-Lifetime Opportunity
A wave of technological and financial transformation is reshaping the investment landscape. For those who unde...
InvestorPlace | Sponsored
Are Your Retirement Savings Really Safe?What They Don’t Want You to Know About Your 401(k)
The 2008-2010 crisis wiped out almost 50% of the value of retirement funds. If you knew it was coming, wouldn'...
American Hartford Gold | Sponsored
Missed Nvidia? Watch this ASAP
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored