Free Trial

C3.ai (AI) Options Chain & Prices

C3.ai logo
$19.38 +0.03 (+0.17%)
Closing price 04/17/2025 03:59 PM Eastern
Extended Trading
$19.38 -0.01 (-0.04%)
As of 04/17/2025 06:19 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

AI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/25/2025$16.00$0.047Put10 - 492
(+25)
80.77%
(-4.95%)
-0.0473866
4/25/2025$16.50$0.062Put11 - 5
(+4)
74.95%
(-5.65%)
-0.0648371
4/25/2025$17.00$0.090Put173166
(+2)
69.77%
(-6.62%)
-0.0931886
4/25/2025$17.00$2.512Call2 - 229
(+0)
70.39%
(-6.00%)
0.9071322
4/25/2025$17.50$0.137Put14 - 515
(+10)
66.78%
(-6.00%)
-0.1366828
4/25/2025$18.00$0.210Put21713177
(+22)
63.70%
(-5.80%)
-0.19869412
4/25/2025$18.00$1.632Call1 - 163
(+0)
63.70%
(-5.80%)
0.8020951
4/25/2025$18.50$0.319Put67136245
(+7)
60.89%
(-5.54%)
-0.28139428
4/25/2025$18.50$1.241Call1210 - 25
(-2)
60.89%
(-5.54%)
0.7198063
4/25/2025$19.00$0.474Put2517875239
(+41)
58.40%
(-5.29%)
-0.3849644
4/25/2025$19.00$0.896Call61252888
(+10)
58.40%
(-5.29%)
0.61686115
4/25/2025$19.50$0.691Put127861058
(+19)
56.46%
(-5.05%)
-0.50410440
4/25/2025$19.50$0.612Call88354127
(+8)
56.46%
(-5.05%)
0.49850436
4/25/2025$20.00$0.975Put47233261
(+9)
55.17%
(-4.90%)
-0.62644923
4/25/2025$20.00$0.395Call19,7187548173
(+34)
54.44%
(-7.83%)
0.37703195
4/25/2025$20.50$1.322Put94330
(+7)
54.17%
(-5.04%)
-0.7387399
4/25/2025$20.50$0.240Call244436720744
(+20711)
54.17%
(-5.04%)
0.26563963
4/25/2025$21.00$1.719Put7 - 1179
(+1)
53.21%
(-5.41%)
-0.8321854
4/25/2025$21.00$0.135Call19,7051071367
(+151)
53.21%
(-5.41%)
0.1729268
4/25/2025$21.50$2.162Put63253
(+0)
53.42%
(-5.03%)
-0.8968285
4/25/2025$21.50$0.076Call1,24392220112811
(+12684)
53.42%
(-5.03%)
0.10852858
4/25/2025$22.00$2.637Put3 - 2430
(+0)
55.78%
(-3.71%)
-0.9323773
4/25/2025$22.00$0.049Call35215382
(+1)
55.78%
(-1.93%)
0.07272914
4/25/2025$22.50$0.036Call2 - - 108
(+32)
59.48%
(-2.39%)
0.0532822
4/25/2025$23.00$3.618Put5 - 5101
(+0)
63.72%
(-1.37%)
-0.9625863
4/25/2025$23.00$0.029Call28 - 121118
(-9)
63.72%
(-1.37%)
0.0416255
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:AI) was last updated on 4/21/2025 by MarketBeat.com Staff
From Our Partners