S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

AI C3 AI Inc

22.8799

0.7199 (3.25%)

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 %	175	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 %	808	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 %	13,342	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 %	1,055	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 %	250	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 %	416	421	4/26/2024
22.50	0.47	0.50	0.49	0.485	-0.64	-56.64 %	840	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 %	12	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

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions