The Chemours Company (CC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC241018C00015000 | 2024-03-07 10:42AM EDT | 15.00 | 10.67 | 10.20 | 14.10 | 0.00 | - | 1 | 8 | 184.86% |
| CC241018C00018000 | 2024-03-28 9:35AM EDT | 18.00 | 7.60 | 9.20 | 11.20 | 0.00 | - | 3 | 4 | 167.04% |
| CC241018C00020000 | 2024-06-20 10:08AM EDT | 20.00 | 3.70 | 3.80 | 4.10 | -0.80 | -17.78% | 31 | 68 | 48.44% |
| CC241018C00021000 | 2024-06-17 12:32PM EDT | 21.00 | 4.40 | 3.20 | 3.40 | 0.00 | - | 41 | 270 | 46.39% |
| CC241018C00022000 | 2024-06-21 1:02PM EDT | 22.00 | 2.75 | 2.65 | 2.80 | -0.55 | -16.67% | 28 | 257 | 45.22% |
| CC241018C00023000 | 2024-06-14 9:46AM EDT | 23.00 | 3.90 | 2.15 | 2.30 | 0.00 | - | 2 | 192 | 44.78% |
| CC241018C00024000 | 2024-06-10 10:23AM EDT | 24.00 | 2.45 | 1.75 | 1.90 | 0.00 | - | 10 | 44 | 44.97% |
| CC241018C00025000 | 2024-06-20 11:51AM EDT | 25.00 | 2.00 | 1.40 | 1.50 | 0.00 | - | 4 | 609 | 43.97% |
| CC241018C00026000 | 2024-06-21 12:48PM EDT | 26.00 | 1.10 | 1.10 | 1.20 | -0.15 | -12.00% | 75 | 130 | 43.80% |
| CC241018C00027000 | 2024-06-20 11:51AM EDT | 27.00 | 1.33 | 0.85 | 0.95 | 0.00 | - | 4 | 50 | 43.58% |
| CC241018C00028000 | 2024-06-21 9:41AM EDT | 28.00 | 0.75 | 0.65 | 0.75 | -0.50 | -40.00% | 1 | 319 | 43.51% |
| CC241018C00029000 | 2024-06-18 11:08AM EDT | 29.00 | 0.81 | 0.50 | 0.60 | 0.00 | - | 5 | 147 | 43.75% |
| CC241018C00030000 | 2024-06-13 3:30PM EDT | 30.00 | 1.05 | 0.40 | 0.50 | 0.00 | - | 30 | 196 | 44.58% |
| CC241018C00031000 | 2024-06-20 9:35AM EDT | 31.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 4 | 56 | 44.82% |
| CC241018C00032000 | 2024-06-20 10:41AM EDT | 32.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 54 | 170 | 46.09% |
| CC241018C00033000 | 2024-06-20 9:35AM EDT | 33.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 4 | 203 | 44.97% |
| CC241018C00034000 | 2024-06-13 1:36PM EDT | 34.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2 | 93 | 47.56% |
| CC241018C00035000 | 2024-06-04 9:47AM EDT | 35.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 93 | 47.66% |
| CC241018C00036000 | 2024-05-15 10:52AM EDT | 36.00 | 0.75 | 0.15 | 0.80 | 0.00 | - | 2 | 16 | 61.52% |
| CC241018C00037000 | 2024-05-01 3:23PM EDT | 37.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 9 | 53.52% |
| CC241018C00038000 | 2024-05-13 12:12PM EDT | 38.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 74 | 52.93% |
| CC241018C00040000 | 2024-06-05 10:41AM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 94 | 53.42% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC241018P00010000 | 2024-03-28 10:27AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 107.62% |
| CC241018P00011000 | 2024-03-04 4:13PM EDT | 11.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 134.86% |
| CC241018P00015000 | 2024-04-05 10:44AM EDT | 15.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 2 | 214 | 63.33% |
| CC241018P00016000 | 2024-06-10 11:06AM EDT | 16.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 9 | 48.73% |
| CC241018P00017000 | 2024-06-11 12:12PM EDT | 17.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 10 | 468 | 46.68% |
| CC241018P00018000 | 2024-06-11 12:12PM EDT | 18.00 | 0.38 | 0.40 | 0.50 | 0.00 | - | 10 | 12 | 45.31% |
| CC241018P00019000 | 2024-06-21 2:09PM EDT | 19.00 | 0.70 | 0.60 | 0.70 | +0.32 | +84.21% | 46 | 5 | 44.09% |
| CC241018P00020000 | 2024-06-21 3:22PM EDT | 20.00 | 0.95 | 0.85 | 1.00 | +0.24 | +33.80% | 199 | 75 | 43.99% |
| CC241018P00021000 | 2024-03-28 10:06AM EDT | 21.00 | 1.20 | 0.65 | 0.75 | 0.00 | - | 1 | 158 | 30.27% |
| CC241018P00022000 | 2024-06-18 1:40PM EDT | 22.00 | 1.50 | 1.60 | 1.75 | 0.00 | - | 64 | 103 | 42.46% |
| CC241018P00023000 | 2024-06-21 9:34AM EDT | 23.00 | 2.25 | 2.10 | 2.25 | +0.50 | +28.57% | 20 | 92 | 42.09% |
| CC241018P00024000 | 2024-06-21 10:02AM EDT | 24.00 | 2.90 | 2.65 | 2.85 | +0.38 | +15.08% | 5 | 304 | 42.31% |
| CC241018P00025000 | 2024-06-21 10:02AM EDT | 25.00 | 3.51 | 3.30 | 3.50 | +0.86 | +32.45% | 5 | 122 | 42.24% |
| CC241018P00026000 | 2024-06-21 12:41PM EDT | 26.00 | 4.20 | 4.00 | 4.20 | +0.70 | +20.00% | 1 | 672 | 41.94% |
| CC241018P00027000 | 2024-06-17 10:13AM EDT | 27.00 | 5.00 | 4.70 | 5.00 | +1.00 | +25.00% | 4 | 340 | 42.73% |
| CC241018P00028000 | 2024-06-20 9:58AM EDT | 28.00 | 4.90 | 4.70 | 6.50 | 0.00 | - | 1 | 167 | 58.15% |
| CC241018P00029000 | 2024-06-20 9:58AM EDT | 29.00 | 5.70 | 4.90 | 6.60 | 0.00 | - | 1 | 28 | 41.31% |
| CC241018P00030000 | 2024-06-20 9:55AM EDT | 30.00 | 6.60 | 7.20 | 7.50 | 0.00 | - | 1 | 218 | 41.90% |
| CC241018P00033000 | 2024-06-17 10:25AM EDT | 33.00 | 9.00 | 10.00 | 10.90 | 0.00 | - | 1 | 4 | 63.23% |
| CC241018P00034000 | 2024-06-17 12:19PM EDT | 34.00 | 9.60 | 11.00 | 11.30 | 0.00 | - | 4 | 41 | 45.80% |
| CC241018P00035000 | 2024-06-17 10:57AM EDT | 35.00 | 10.80 | 12.00 | 12.40 | 0.00 | - | 15 | 49 | 52.73% |
| CC241018P00036000 | 2024-06-17 12:52PM EDT | 36.00 | 11.50 | 12.90 | 13.30 | 0.00 | - | 2 | 25 | 50.59% |
| CC241018P00037000 | 2024-04-29 9:47AM EDT | 37.00 | 9.70 | 11.10 | 12.30 | 0.00 | - | 1 | 17 | 0.00% |
| CC241018P00038000 | 2024-03-19 9:48AM EDT | 38.00 | 10.40 | 11.80 | 12.40 | 0.00 | - | 1 | 2 | 0.00% |
| CC241018P00040000 | 2024-02-26 10:53AM EDT | 40.00 | 10.90 | 11.30 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.