The Chemours Company (CC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240719C00015000 | 2024-04-30 11:30AM EDT | 15.00 | 10.80 | 10.40 | 11.90 | 0.00 | - | 1 | 1 | 316.60% |
| CC240719C00017000 | 2024-04-17 3:11PM EDT | 17.00 | 9.66 | 10.30 | 13.90 | 0.00 | - | 2 | 0 | 419.73% |
| CC240719C00018000 | 2024-04-17 11:35AM EDT | 18.00 | 8.50 | 9.40 | 12.60 | 0.00 | - | 1 | 0 | 380.76% |
| CC240719C00019000 | 2024-04-23 11:42AM EDT | 19.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| CC240719C00020000 | 2024-06-05 9:30AM EDT | 20.00 | 3.82 | 3.00 | 4.50 | 0.00 | - | 1 | 6 | 81.54% |
| CC240719C00021000 | 2024-05-24 3:33PM EDT | 21.00 | 5.80 | 2.20 | 3.20 | 0.00 | - | 74 | 186 | 63.38% |
| CC240719C00022000 | 2024-06-21 12:31PM EDT | 22.00 | 1.45 | 1.45 | 1.60 | -2.25 | -60.81% | 11 | 70 | 42.97% |
| CC240719C00023000 | 2024-06-11 11:49AM EDT | 23.00 | 1.75 | 0.90 | 1.00 | 0.00 | - | 1 | 195 | 40.48% |
| CC240719C00024000 | 2024-06-14 2:58PM EDT | 24.00 | 1.41 | 0.50 | 0.60 | 0.00 | - | 8 | 159 | 40.09% |
| CC240719C00025000 | 2024-06-21 1:00PM EDT | 25.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 22 | 549 | 40.53% |
| CC240719C00026000 | 2024-06-20 3:43PM EDT | 26.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 17 | 187 | 41.31% |
| CC240719C00027000 | 2024-06-20 3:05PM EDT | 27.00 | 0.18 | 0.10 | 0.15 | 0.00 | - | 2 | 158 | 45.41% |
| CC240719C00028000 | 2024-06-20 10:32AM EDT | 28.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 593 | 47.46% |
| CC240719C00029000 | 2024-06-18 10:13AM EDT | 29.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 287 | 77.44% |
| CC240719C00030000 | 2024-06-17 2:12PM EDT | 30.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 3 | 607 | 62.50% |
| CC240719C00031000 | 2024-06-06 3:49PM EDT | 31.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 254 | 91.11% |
| CC240719C00032000 | 2024-06-18 2:07PM EDT | 32.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 330 | 66.41% |
| CC240719C00033000 | 2024-06-18 3:18PM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 103 | 101.56% |
| CC240719C00034000 | 2024-05-20 11:22AM EDT | 34.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 10 | 143 | 107.13% |
| CC240719C00035000 | 2024-06-13 1:50PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 267 | 67.97% |
| CC240719C00036000 | 2024-06-12 1:22PM EDT | 36.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 103 | 117.58% |
| CC240719C00037000 | 2024-06-13 2:38PM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 72 | 122.56% |
| CC240719C00038000 | 2024-06-17 10:43AM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 127.34% |
| CC240719C00039000 | 2024-05-07 11:10AM EDT | 39.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 131.84% |
| CC240719C00040000 | 2024-06-18 10:15AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 126 | 85.16% |
| CC240719C00045000 | 2024-06-10 11:45AM EDT | 45.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 4 | 146.09% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240719P00010000 | 2024-03-06 10:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CC240719P00014000 | 2024-03-01 4:19PM EDT | 14.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 6 | 6 | 124.22% |
| CC240719P00015000 | 2024-06-05 9:41AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 142 | 71.88% |
| CC240719P00016000 | 2024-03-07 1:28PM EDT | 16.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 111.33% |
| CC240719P00017000 | 2024-03-05 10:36AM EDT | 17.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 97.07% |
| CC240719P00018000 | 2024-06-04 3:32PM EDT | 18.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 85.16% |
| CC240719P00019000 | 2024-06-14 10:33AM EDT | 19.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 34 | 52.34% |
| CC240719P00020000 | 2024-06-21 2:44PM EDT | 20.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 1 | 533 | 45.22% |
| CC240719P00021000 | 2024-06-21 1:01PM EDT | 21.00 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 4 | 15 | 39.36% |
| CC240719P00022000 | 2024-06-21 1:06PM EDT | 22.00 | 0.55 | 0.45 | 0.55 | +0.17 | +44.74% | 15 | 1,199 | 37.11% |
| CC240719P00023000 | 2024-06-21 2:00PM EDT | 23.00 | 1.00 | 0.90 | 1.00 | +0.38 | +61.29% | 5 | 868 | 37.01% |
| CC240719P00024000 | 2024-06-21 12:57PM EDT | 24.00 | 1.55 | 1.50 | 1.60 | +0.25 | +19.23% | 11 | 500 | 36.33% |
| CC240719P00025000 | 2024-06-21 10:18AM EDT | 25.00 | 2.55 | 2.20 | 2.35 | +0.66 | +34.92% | 5 | 290 | 35.94% |
| CC240719P00026000 | 2024-06-13 3:00PM EDT | 26.00 | 1.40 | 3.10 | 3.30 | 0.00 | - | 37 | 356 | 41.99% |
| CC240719P00027000 | 2024-06-13 3:43PM EDT | 27.00 | 1.90 | 3.90 | 4.30 | 0.00 | - | 25 | 223 | 50.00% |
| CC240719P00028000 | 2024-05-29 10:38AM EDT | 28.00 | 2.85 | 4.60 | 7.00 | 0.00 | - | 1 | 231 | 86.52% |
| CC240719P00029000 | 2024-05-24 12:57PM EDT | 29.00 | 2.91 | 5.50 | 6.80 | 0.00 | - | 1 | 205 | 94.73% |
| CC240719P00030000 | 2024-05-21 3:37PM EDT | 30.00 | 2.60 | 5.50 | 8.80 | 0.00 | - | 1 | 31 | 53.91% |
| CC240719P00031000 | 2024-04-04 1:46PM EDT | 31.00 | 4.10 | 4.70 | 6.80 | 0.00 | - | 14 | 180 | 0.00% |
| CC240719P00032000 | 2024-04-19 11:48AM EDT | 32.00 | 6.20 | 3.20 | 3.50 | 0.00 | - | 1 | 23 | 0.00% |
| CC240719P00033000 | 2024-04-22 9:47AM EDT | 33.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CC240719P00034000 | 2024-04-02 10:10AM EDT | 34.00 | 7.00 | 8.10 | 9.10 | 0.00 | - | 38 | 47 | 0.00% |
| CC240719P00035000 | 2024-02-29 11:38AM EDT | 35.00 | 18.00 | 7.40 | 9.40 | 0.00 | - | 2 | 16 | 0.00% |
| CC240719P00036000 | 2024-04-05 12:08PM EDT | 36.00 | 9.50 | 7.70 | 11.60 | 0.00 | - | 25 | 117 | 0.00% |
| CC240719P00037000 | 2024-04-05 11:38AM EDT | 37.00 | 10.30 | 9.10 | 12.80 | 0.00 | - | 2 | 9 | 0.00% |
| CC240719P00038000 | 2024-02-13 11:34AM EDT | 38.00 | 8.40 | 10.00 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC240719P00039000 | 2024-02-05 11:02AM EDT | 39.00 | 9.50 | 16.90 | 19.80 | 0.00 | - | 17 | 0 | 233.59% |
| CC240719P00040000 | 2024-01-30 10:57AM EDT | 40.00 | 9.20 | 20.10 | 24.10 | 0.00 | - | 1 | 12 | 350.34% |
© 2024 Yahoo. All rights reserved.