Stocks Options

LAST PRICE
26.3900
TODAY'S CHANGE (%)
Trending Up0.1900 (0.7252%)

Bid / Lots
26.4400/ 1
Ask / Lots
26.4900/ 2
Open / Previous Close
26.1500 / 26.2000
Day Range
Low 26.0100
High 26.6550
52 Week Range
Low 20.2300
High 48.8700
Volume
4,038,695
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 81.706

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AIIn the Money	$13.80In the Money	$15.85In the Money	$13.86In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$12.50	AIOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	162Out of the Money	173Out of the Money
AIIn the Money	$11.35In the Money	$11.70In the Money	$11.00In the Money	$-0.35In the Money	2In the Money	52In the Money	Filter Table By Strike Price of$15.00	AIOut of the Money	$0.04Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	10Out of the Money	1,927Out of the Money
AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	AIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIIn the Money	$8.90In the Money	$9.15In the Money	$8.98In the Money	$-0.07In the Money	2In the Money	67In the Money	Filter Table By Strike Price of$17.50	AIOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	76Out of the Money	1,921Out of the Money
AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	AIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	AIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIIn the Money	$5.75In the Money	$6.90In the Money	$6.80In the Money	$0.00In the Money	1In the Money	1,880In the Money	Filter Table By Strike Price of$20.00	AIOut of the Money	$0.32Out of the Money	$0.36Out of the Money	$0.34Out of the Money	$-0.04Out of the Money	41Out of the Money	4,310Out of the Money
AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	AIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	AIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	AIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIIn the Money	$3.80In the Money	$5.00In the Money	$4.80In the Money	$0.08In the Money	78In the Money	4,677In the Money	Filter Table By Strike Price of$22.50	AIOut of the Money	$0.85Out of the Money	$0.87Out of the Money	$0.85Out of the Money	$-0.08Out of the Money	359Out of the Money	3,769Out of the Money
AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	AIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	AINear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	AINear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	AINear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AIIn the Money	$3.25In the Money	$3.30In the Money	$3.25In the Money	$0.05In the Money	160In the Money	7,819In the Money	Filter Table By Strike Price of$25.00	AINear the Money	$1.76Near the Money	$1.82Near the Money	$1.80Near the Money	$-0.17Near the Money	45Near the Money	18,646Near the Money
AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	AINear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$26.00Underlying issue's last price	AIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
AINear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$26.50	AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AINear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$27.00	AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AINear the Money	$2.13Near the Money	$2.18Near the Money	$2.15Near the Money	$0.03Near the Money	386Near the Money	8,683Near the Money	Filter Table By Strike Price of$27.50	AIIn the Money	$3.15In the Money	$3.25In the Money	$3.15In the Money	$-0.20In the Money	236In the Money	2,237In the Money
AINear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$28.00	AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AINear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$28.50	AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AINear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$29.00	AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	$1.37Out of the Money	$1.41Out of the Money	$1.41Out of the Money	$-0.01Out of the Money	299Out of the Money	6,032Out of the Money	Filter Table By Strike Price of$30.00	AIIn the Money	$4.85In the Money	$4.95In the Money	$4.90In the Money	$-0.30In the Money	399In the Money	4,491In the Money
AIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	$0.85Out of the Money	$0.92Out of the Money	$0.89Out of the Money	$-0.06Out of the Money	99Out of the Money	1,921Out of the Money	Filter Table By Strike Price of$32.50	AIIn the Money	$5.40In the Money	$7.80In the Money	$6.80In the Money	$-0.40In the Money	15In the Money	244In the Money
AIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	AIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	$0.58Out of the Money	$0.63Out of the Money	$0.60Out of the Money	$-0.05Out of the Money	66Out of the Money	2,386Out of the Money	Filter Table By Strike Price of$35.00	AIIn the Money	$9.00In the Money	$9.40In the Money	$9.33In the Money	$0.00In the Money	---In the Money	320In the Money
AIOut of the Money	$0.41Out of the Money	$0.44Out of the Money	$0.42Out of the Money	$-0.06Out of the Money	9Out of the Money	6,373Out of the Money	Filter Table By Strike Price of$37.50	AIIn the Money	$11.35In the Money	$12.50In the Money	$11.40In the Money	$-3.55In the Money	6In the Money	5,389In the Money
AIOut of the Money	$0.29Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.05Out of the Money	20Out of the Money	3,968Out of the Money	Filter Table By Strike Price of$40.00	AIIn the Money	$13.65In the Money	$14.00In the Money	$16.20In the Money	$0.00In the Money	---In the Money	202In the Money
AIOut of the Money	$0.13Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.01Out of the Money	3Out of the Money	941Out of the Money	Filter Table By Strike Price of$42.50	AIIn the Money	$14.30In the Money	$16.45In the Money	$18.95In the Money	$0.00In the Money	---In the Money	4In the Money
AIOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.00Out of the Money	5Out of the Money	825Out of the Money	Filter Table By Strike Price of$45.00	AIIn the Money	$18.55In the Money	$19.05In the Money	$19.03In the Money	$0.04In the Money	4In the Money	17In the Money
AIOut of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$47.50	AIIn the Money	$20.95In the Money	$21.30In the Money	$22.89In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	$0.06Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	586Out of the Money	Filter Table By Strike Price of$50.00	AIIn the Money	$23.55In the Money	$23.80In the Money	$21.45In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	$0.04Out of the Money	$0.27Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money	Filter Table By Strike Price of$55.00	AIIn the Money	$28.35In the Money	$29.85In the Money	$21.15In the Money	$0.00In the Money	---In the Money	---In the Money

C3.ai Inc
NYSE:AIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)