Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
C3 AI Inc (AI)
C3 AI Inc (AI) Options

AI C3 AI Inc

22.86

0.70 (3.16%)

Apr 26 2024 - Closed

Delayed by 15 minutes

AI Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
18.00	4.65	5.90	4.00	5.275	0.00	0.00 %	0	9	-
18.50	4.05	4.40	4.22	4.225	0.00	0.00 %	7	0	4/26/2024
19.00	2.70	3.95	3.65	3.325	0.50	15.87 %	3	12	4/26/2024
19.50	3.20	3.40	3.19	3.30	0.38	13.52 %	3	1	4/26/2024
20.00	2.65	2.91	2.70	2.78	0.91	50.84 %	14	138	4/26/2024
20.50	2.29	2.60	2.25	2.445	0.90	66.67 %	3	13	4/26/2024
21.00	1.82	1.97	1.85	1.895	0.45	32.14 %	163	344	4/26/2024
21.50	1.39	1.56	1.49	1.475	0.46	44.66 %	158	273	4/26/2024
22.00	1.11	1.15	1.14	1.13	0.32	39.02 %	878	12,876	4/26/2024
22.50	0.80	0.84	0.81	0.82	0.23	39.66 %	4,572	710	4/26/2024
23.00	0.56	0.58	0.56	0.57	0.16	40.00 %	13,262	1,068	4/26/2024
23.50	0.38	0.41	0.38	0.395	0.10	35.71 %	1,351	380	4/26/2024
24.00	0.23	0.26	0.27	0.245	0.09	50.00 %	4,635	903	4/26/2024
24.50	0.15	0.17	0.16	0.16	0.04	33.33 %	1,080	277	4/26/2024
25.00	0.10	0.12	0.11	0.11	0.02	22.22 %	2,464	1,190	4/26/2024
25.50	0.06	0.09	0.07	0.075	0.01	16.67 %	128	154	4/26/2024
26.00	0.05	0.06	0.06	0.055	0.01	20.00 %	384	478	4/26/2024
26.50	0.03	0.05	0.04	0.04	-0.02	-33.33 %	167	177	4/26/2024
27.00	0.03	0.04	0.03	0.035	0.00	0.00 %	195	238	4/26/2024
27.50	0.01	0.05	0.03	0.03	0.00	0.00 %	0	326	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
18.00	0.04	0.01	0.04	0.025	0.00	0.00 %	0	154	-
18.50	0.01	0.03	0.04	0.02	0.00	0.00 %	0	16	-
19.00	0.01	0.03	0.02	0.02	-0.02	-50.00 %	463	810	4/26/2024
19.50	0.02	0.06	0.03	0.04	-0.04	-57.14 %	40	17	4/26/2024
20.00	0.04	0.05	0.05	0.045	-0.06	-54.55 %	164	537	4/26/2024
20.50	0.06	0.07	0.07	0.065	-0.12	-63.16 %	249	141	4/26/2024
21.00	0.09	0.12	0.11	0.105	-0.19	-63.33 %	186	1,102	4/26/2024
21.50	0.17	0.19	0.18	0.18	-0.25	-58.14 %	97	448	4/26/2024
22.00	0.29	0.31	0.30	0.30	-0.32	-51.61 %	406	421	4/26/2024
22.50	0.47	0.50	0.49	0.485	-0.64	-56.64 %	839	353	4/26/2024
23.00	0.71	0.74	0.71	0.725	-0.62	-46.62 %	198	496	4/26/2024
23.50	1.00	1.06	1.09	1.03	-0.60	-35.50 %	68	71	4/26/2024
24.00	1.28	1.48	1.54	1.38	-0.69	-30.94 %	26	181	4/26/2024
24.50	1.61	1.98	1.96	1.795	-0.62	-24.03 %	3	81	4/26/2024
25.00	2.25	2.35	2.47	2.30	-0.48	-16.27 %	11	394	4/26/2024
25.50	2.70	2.85	3.34	2.775	0.00	0.00 %	0	10	-
26.00	2.89	3.35	3.79	3.12	0.00	0.00 %	0	36	-
26.50	2.96	4.65	4.65	3.805	0.00	0.00 %	0	72	-
27.00	2.41	6.05	4.20	4.23	-0.71	-14.46 %	2	54	4/26/2024
27.50	3.45	5.10	5.00	4.275	0.00	0.00 %	4	42	4/26/2024

Delayed Upgrade Clock