$17.71
-0.35-1.94%
À la fermeture: -
$17.76
0.050.28%
Après les heures de négociation: 7:38 PM EDT
Comments
Loading...
C3.ai (NYSE:AI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de C3.ai à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour C3.ai..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price15.26Oct 17, 2025
Change
1.629.6%
Bid14.1
Ask16.5
volume1
Intrest24
Strike
2.5
2.5
Last Price0.02Oct 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price11.4Sep 12, 2025
Change
-0%
Bid11.6
Ask13.95
volume0
Intrest10
Strike
5
5
Last Price0.04Oct 17, 2025
Change
0.03300%
Bid-
Ask0.04
volume1
Intrest19
Last Price9.55Oct 17, 2025
Change
2.3719.88%
Bid9.65
Ask11.05
volume1
Intrest14
Strike
7.5
7.5
Last Price0.19Oct 17, 2025
Change
0.17850%
Bid-
Ask0.01
volume1
Intrest77
Last Price-
Change
-
Bid9.05
Ask10.55
volume0
Intrest0
Strike
8
8
Last Price0.07Oct 13, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest3
Last Price-
Change
-
Bid8.05
Ask8.8
volume0
Intrest1
Strike
9
9
Last Price0.12Oct 13, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest7
Last Price7.77Oct 17, 2025
Change
0.131.65%
Bid7.4
Ask7.85
volume5
Intrest228
Strike
10
10
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume71
Intrest372
Last Price7.94Oct 16, 2025
Change
-0%
Bid6.05
Ask7.55
volume0
Intrest6
Strike
11
11
Last Price0.16Oct 17, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Last Price7.05Oct 16, 2025
Change
-0%
Bid4.95
Ask6.2
volume0
Intrest13
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price5.27Oct 17, 2025
Change
1.5823.07%
Bid5.1
Ask5.5
volume20
Intrest297
Strike
12.5
12.5
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest895
Last Price5.85Oct 15, 2025
Change
-0%
Bid4.25
Ask5.4
volume0
Intrest9
Strike
13
13
Last Price0.02Oct 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest15
Last Price4.85Sep 24, 2025
Change
-0%
Bid3.5
Ask4.3
volume0
Intrest5
Strike
13.5
13.5
Last Price0.07Sep 29, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest4
Last Price4.9Oct 09, 2025
Change
-0%
Bid3.3
Ask3.8
volume0
Intrest98
Strike
14
14
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest244
Last Price3.75Oct 02, 2025
Change
-0%
Bid2.85
Ask3.85
volume0
Intrest7
Strike
14.5
14.5
Last Price0.06Oct 17, 2025
Change
0.04200%
Bid-
Ask0.04
volume59
Intrest743
Last Price2.7Oct 17, 2025
Change
0.258.47%
Bid2.64
Ask2.8
volume324
Intrest4544
Strike
15
15
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume258
Intrest5098
Last Price2.2Oct 17, 2025
Change
0.5720.58%
Bid2.03
Ask2.5
volume5
Intrest31
Strike
15.5
15.5
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask1.41
volume0
Intrest192
Last Price1.68Oct 17, 2025
Change
0.2713.85%
Bid1.56
Ask1.89
volume18
Intrest87
Strike
16
16
Last Price0.02Oct 17, 2025
Change
0.01100%
Bid-
Ask0.05
volume9
Intrest522
Last Price1.2Oct 17, 2025
Change
1.3352.57%
Bid1.02
Ask1.36
volume25
Intrest125
Strike
16.5
16.5
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.02
volume27
Intrest1071
Last Price0.68Oct 17, 2025
Change
0.5544.72%
Bid0.62
Ask0.79
volume179
Intrest297
Strike
17
17
Last Price0.01Oct 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume132
Intrest1365
Last Price0.19Oct 17, 2025
Change
0.6276.54%
Bid0.14
Ask0.27
volume774
Intrest10577
Strike
17.5
17.5
Last Price0.01Oct 17, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume684
Intrest7290
Last Price0.01Oct 17, 2025
Change
0.3797.37%
Bid-
Ask0.01
volume463
Intrest993
Strike
18
18
Last Price0.3Oct 17, 2025
Change
0.013.23%
Bid0.27
Ask0.38
volume396
Intrest2280
Last Price0.01Oct 17, 2025
Change
0.295.24%
Bid-
Ask0.02
volume333
Intrest8255
Strike
18.5
18.5
Last Price0.81Oct 17, 2025
Change
0.2339.66%
Bid0.76
Ask0.85
volume2809
Intrest3765
Last Price0.01Oct 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume15761
Intrest17071
Strike
19
19
Last Price1.23Oct 17, 2025
Change
0.219.42%
Bid1.1
Ask1.47
volume275
Intrest803
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume290
Intrest18061
Strike
19.5
19.5
Last Price1.82Oct 17, 2025
Change
0.3826.39%
Bid1.72
Ask1.91
volume154
Intrest441
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume2467
Intrest26861
Strike
20
20
Last Price2.25Oct 17, 2025
Change
0.2210.84%
Bid2.13
Ask2.45
volume372
Intrest2236
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume13269
Intrest14737
Strike
20.5
20.5
Last Price2.77Oct 17, 2025
Change
0.627.65%
Bid2.68
Ask2.88
volume9
Intrest109
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume77
Intrest20816
Strike
21
21
Last Price2.18Oct 16, 2025
Change
-0%
Bid3.05
Ask3.45
volume0
Intrest14
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume36
Intrest1888
Strike
21.5
21.5
Last Price2.7Oct 13, 2025
Change
-0%
Bid3.7
Ask4.5
volume0
Intrest50
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest1396
Strike
22
22
Last Price3.72Oct 13, 2025
Change
-0%
Bid4.2
Ask4.35
volume0
Intrest5
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume74
Intrest6434
Strike
22.5
22.5
Last Price4.76Oct 17, 2025
Change
0.214.62%
Bid4.7
Ask4.95
volume108
Intrest910
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest579
Strike
23
23
Last Price4.46Oct 16, 2025
Change
-0%
Bid4.85
Ask5.8
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest75
Strike
23.5
23.5
Last Price4.85Oct 16, 2025
Change
-0%
Bid5
Ask6.4
volume0
Intrest3
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest927
Strike
24
24
Last Price-
Change
-
Bid5.45
Ask6.95
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest194
Strike
24.5
24.5
Last Price5.47Oct 09, 2025
Change
-0%
Bid5.95
Ask7.45
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest4700
Strike
25
25
Last Price6.94Oct 16, 2025
Change
-0%
Bid6.55
Ask7.95
volume0
Intrest59
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest206
Strike
26
26
Last Price6.69Oct 06, 2025
Change
-0%
Bid7.45
Ask8.95
volume0
Intrest1
Last Price0.12Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Strike
27
27
Last Price7.55Oct 15, 2025
Change
-0%
Bid8.45
Ask9.95
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest4362
Strike
27.5
27.5
Last Price8.2Oct 06, 2025
Change
-0%
Bid9.05
Ask10.45
volume0
Intrest1
Last Price0.16Oct 17, 2025
Change
0.14700%
Bid-
Ask0.32
volume1
Intrest3
Strike
28.5
28.5
Last Price-
Change
-
Bid9.95
Ask11.45
volume0
Intrest0
Last Price0.16Oct 17, 2025
Change
0.11220%
Bid-
Ask0.2
volume1
Intrest3
Strike
29
29
Last Price-
Change
-
Bid10
Ask12.4
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest3413
Strike
30
30
Last Price10.9Oct 08, 2025
Change
-0%
Bid11.1
Ask13.4
volume0
Intrest0
Last Price0.05Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest981
Strike
32.5
32.5
Last Price13.39Oct 09, 2025
Change
-0%
Bid13.6
Ask15.9
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2442
Strike
35
35
Last Price17.8Sep 30, 2025
Change
-0%
Bid16
Ask18.4
volume0
Intrest0
Last Price0.13Oct 15, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest1280
Strike
37.5
37.5
Last Price18.2Oct 08, 2025
Change
-0%
Bid18.6
Ask20.9
volume0
Intrest9
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1108
Strike
40
40
Last Price22.7Oct 01, 2025
Change
-0%
Bid20.95
Ask23.55
volume0
Intrest6
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest444
Strike
42.5
42.5
Last Price25.3Sep 30, 2025
Change
-0%
Bid23.25
Ask26.15
volume0
Intrest6
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest274
Strike
45
45
Last Price27.8Sep 30, 2025
Change
-0%
Bid25.7
Ask28.5
volume0
Intrest3
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1389
Strike
47.5
47.5
Last Price30.35Sep 29, 2025
Change
-0%
Bid28.45
Ask31.2
volume0
Intrest2