The Chemours Company (CC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 145.61% |
| CC241018C00018000 | 2024-03-28 9:35AM EDT | 18.00 | 7.60 | 9.20 | 11.20 | 0.00 | - | 3 | 4 | 135.79% |
| CC241018C00020000 | 2024-06-07 10:23AM EDT | 20.00 | 4.60 | 5.00 | 7.00 | 0.00 | - | 25 | 45 | 65.33% |
| CC241018C00021000 | 2024-06-13 9:50AM EDT | 21.00 | 4.30 | 4.30 | 4.60 | 0.00 | - | 59 | 229 | 48.44% |
| CC241018C00022000 | 2024-06-14 10:08AM EDT | 22.00 | 4.20 | 3.70 | 3.90 | +0.29 | +7.42% | 1 | 230 | 46.80% |
| CC241018C00023000 | 2024-06-14 9:46AM EDT | 23.00 | 3.90 | 3.10 | 3.30 | +0.95 | +32.20% | 2 | 190 | 46.09% |
| CC241018C00024000 | 2024-06-10 10:23AM EDT | 24.00 | 2.45 | 2.55 | 2.75 | 0.00 | - | 10 | 44 | 45.19% |
| CC241018C00025000 | 2024-06-13 11:00AM EDT | 25.00 | 2.17 | 2.10 | 2.30 | 0.00 | - | 2 | 605 | 45.02% |
| CC241018C00026000 | 2024-06-14 3:00PM EDT | 26.00 | 1.79 | 1.70 | 1.90 | -1.21 | -40.33% | 2 | 123 | 44.70% |
| CC241018C00027000 | 2024-06-13 11:05AM EDT | 27.00 | 1.48 | 1.40 | 1.55 | 0.00 | - | 4 | 40 | 44.29% |
| CC241018C00028000 | 2024-06-12 9:59AM EDT | 28.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 56 | 319 | 44.78% |
| CC241018C00029000 | 2024-06-13 1:34PM EDT | 29.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 5 | 142 | 44.48% |
| CC241018C00030000 | 2024-06-13 3:30PM EDT | 30.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 30 | 196 | 44.39% |
| CC241018C00031000 | 2024-06-13 1:25PM EDT | 31.00 | 0.73 | 0.55 | 0.70 | 0.00 | - | 2 | 56 | 44.63% |
| CC241018C00032000 | 2024-05-29 9:53AM EDT | 32.00 | 0.78 | 0.45 | 0.60 | 0.00 | - | 7 | 158 | 45.56% |
| CC241018C00033000 | 2024-06-13 12:17PM EDT | 33.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 4 | 205 | 45.95% |
| CC241018C00034000 | 2024-06-13 1:36PM EDT | 34.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 93 | 45.75% |
| CC241018C00035000 | 2024-06-04 9:47AM EDT | 35.00 | 0.25 | 0.20 | 0.60 | 0.00 | - | 1 | 93 | 54.49% |
| CC241018C00036000 | 2024-05-15 10:52AM EDT | 36.00 | 0.75 | 0.15 | 0.80 | 0.00 | - | 2 | 16 | 53.42% |
| CC241018C00037000 | 2024-05-01 3:23PM EDT | 37.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 9 | 49.71% |
| CC241018C00038000 | 2024-05-13 12:12PM EDT | 38.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 74 | 49.81% |
| CC241018C00040000 | 2024-06-05 10:41AM EDT | 40.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 94 | 54.00% |
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 | 110.16% |
| CC241018P00011000 | 2024-03-04 4:13PM EDT | 11.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 137.40% |
| CC241018P00015000 | 2024-04-05 10:44AM EDT | 15.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 2 | 214 | 67.58% |
| CC241018P00016000 | 2024-06-10 11:06AM EDT | 16.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 1 | 9 | 87.30% |
| CC241018P00017000 | 2024-06-11 12:12PM EDT | 17.00 | 0.28 | 0.15 | 0.30 | 0.00 | - | 10 | 468 | 49.32% |
| CC241018P00018000 | 2024-06-11 12:12PM EDT | 18.00 | 0.38 | 0.25 | 0.45 | 0.00 | - | 10 | 12 | 49.02% |
| CC241018P00019000 | 2024-05-29 2:54PM EDT | 19.00 | 0.38 | 0.40 | 0.65 | 0.00 | - | 1 | 5 | 48.78% |
| CC241018P00020000 | 2024-06-11 2:39PM EDT | 20.00 | 0.71 | 0.65 | 0.75 | 0.00 | - | 1 | 75 | 44.68% |
| CC241018P00021000 | 2024-03-28 10:06AM EDT | 21.00 | 1.20 | 0.65 | 0.75 | 0.00 | - | 1 | 158 | 37.79% |
| CC241018P00022000 | 2024-06-10 12:07PM EDT | 22.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 15 | 39 | 43.41% |
| CC241018P00023000 | 2024-06-14 10:03AM EDT | 23.00 | 1.30 | 1.60 | 1.70 | -0.30 | -18.75% | 37 | 54 | 41.99% |
| CC241018P00024000 | 2024-06-13 10:10AM EDT | 24.00 | 1.90 | 2.05 | 2.20 | 0.00 | - | 2 | 279 | 42.19% |
| CC241018P00025000 | 2024-06-14 12:34PM EDT | 25.00 | 2.65 | 2.60 | 2.70 | 0.00 | - | 15 | 110 | 41.19% |
| CC241018P00026000 | 2024-06-14 12:50PM EDT | 26.00 | 3.20 | 3.20 | 3.30 | +0.50 | +18.52% | 25 | 672 | 40.82% |
| CC241018P00027000 | 2024-06-13 11:30AM EDT | 27.00 | 3.90 | 3.80 | 4.00 | 0.00 | - | 22 | 340 | 41.21% |
| CC241018P00028000 | 2024-06-14 10:05AM EDT | 28.00 | 4.00 | 4.50 | 4.80 | -0.20 | -4.76% | 1 | 167 | 42.53% |
| CC241018P00029000 | 2024-06-07 10:11AM EDT | 29.00 | 4.70 | 5.30 | 7.10 | -1.20 | -20.34% | 2 | 28 | 54.79% |
| CC241018P00030000 | 2024-06-14 9:46AM EDT | 30.00 | 5.20 | 5.00 | 6.40 | -1.60 | -23.53% | 3 | 215 | 42.87% |
| CC241018P00033000 | 2024-06-07 9:45AM EDT | 33.00 | 9.50 | 7.00 | 10.30 | 0.00 | - | 1 | 3 | 72.66% |
| CC241018P00034000 | 2024-05-24 10:31AM EDT | 34.00 | 7.50 | 8.60 | 11.80 | 0.00 | - | 1 | 37 | 51.12% |
| CC241018P00035000 | 2024-05-07 10:25AM EDT | 35.00 | 8.10 | 11.00 | 11.40 | 0.00 | - | 2 | 34 | 53.96% |
| CC241018P00036000 | 2024-05-20 10:48AM EDT | 36.00 | 7.40 | 10.20 | 12.70 | 0.00 | - | 1 | 23 | 69.43% |
| 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.