The Chemours Company (CC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC250117C00005000 | 2024-05-08 9:46AM EDT | 5.00 | 21.57 | 17.70 | 21.70 | 0.00 | - | - | 0 | 243.46% |
| CC250117C00010000 | 2024-04-22 2:37PM EDT | 10.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CC250117C00015000 | 2024-03-18 11:48AM EDT | 15.00 | 13.10 | 10.30 | 13.30 | 0.00 | - | 2 | 21 | 91.92% |
| CC250117C00018000 | 2024-05-17 10:59AM EDT | 18.00 | 11.46 | 7.40 | 9.30 | 0.00 | - | 30 | 43 | 60.84% |
| CC250117C00020000 | 2024-05-31 10:32AM EDT | 20.00 | 6.52 | 5.90 | 6.20 | -0.12 | -1.81% | 40 | 383 | 45.90% |
| CC250117C00023000 | 2024-05-09 10:07AM EDT | 23.00 | 6.00 | 4.10 | 4.30 | 0.00 | - | 50 | 179 | 43.85% |
| CC250117C00025000 | 2024-05-28 9:30AM EDT | 25.00 | 4.20 | 3.10 | 3.30 | 0.00 | - | 1 | 121 | 43.07% |
| CC250117C00026000 | 2024-05-29 1:02PM EDT | 26.00 | 3.20 | 2.75 | 2.90 | 0.00 | - | - | 1 | 43.09% |
| CC250117C00027000 | 2024-05-29 9:36AM EDT | 27.00 | 2.95 | 2.35 | 2.50 | 0.00 | - | - | 3 | 42.55% |
| CC250117C00028000 | 2024-05-31 11:40AM EDT | 28.00 | 2.20 | 2.00 | 2.20 | -1.61 | -42.26% | 8 | 417 | 42.80% |
| CC250117C00029000 | 2024-05-31 12:53PM EDT | 29.00 | 1.82 | 1.70 | 1.90 | -0.93 | -33.82% | 2 | 2 | 42.58% |
| CC250117C00030000 | 2024-05-31 11:52AM EDT | 30.00 | 1.63 | 1.45 | 1.65 | -0.37 | -18.50% | 2 | 2,255 | 42.55% |
| CC250117C00031000 | 2024-05-20 12:02PM EDT | 31.00 | 2.94 | 1.25 | 1.40 | 0.00 | - | - | 100 | 42.09% |
| CC250117C00032000 | 2024-05-23 9:32AM EDT | 32.00 | 1.90 | 1.05 | 1.20 | 0.00 | - | 4 | 21 | 41.94% |
| CC250117C00033000 | 2024-05-15 12:30PM EDT | 33.00 | 2.23 | 0.90 | 1.05 | 0.00 | - | 2 | 484 | 42.19% |
| CC250117C00035000 | 2024-05-31 3:52PM EDT | 35.00 | 0.72 | 0.65 | 0.80 | -0.13 | -15.29% | 5 | 1,649 | 42.53% |
| CC250117C00037000 | 2024-05-28 2:29PM EDT | 37.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 1 | 708 | 42.68% |
| CC250117C00040000 | 2024-05-21 10:09AM EDT | 40.00 | 0.73 | 0.30 | 0.40 | 0.00 | - | 1 | 747 | 43.12% |
| CC250117C00042000 | 2024-05-29 1:12PM EDT | 42.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 167 | 43.21% |
| CC250117C00045000 | 2024-05-29 1:12PM EDT | 45.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 316 | 45.51% |
| CC250117C00047000 | 2024-04-23 10:11AM EDT | 47.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 165 | 12.50% |
| CC250117C00050000 | 2024-05-30 1:21PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 265 | 49.22% |
| CC250117C00055000 | 2024-04-03 3:19PM EDT | 55.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | 1 | 83 | 70.90% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC250117P00010000 | 2024-05-02 11:51AM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 14 | 64.84% |
| CC250117P00013000 | 2024-03-07 11:27AM EDT | 13.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 15 | 2 | 62.60% |
| CC250117P00015000 | 2024-05-31 2:38PM EDT | 15.00 | 0.26 | 0.15 | 0.30 | +0.06 | +30.00% | 1 | 299 | 47.27% |
| CC250117P00018000 | 2024-04-29 10:18AM EDT | 18.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 3 | 1,287 | 41.36% |
| CC250117P00020000 | 2024-05-31 2:35PM EDT | 20.00 | 1.06 | 1.05 | 1.15 | +0.46 | +76.67% | 1 | 442 | 41.92% |
| CC250117P00023000 | 2024-05-24 3:18PM EDT | 23.00 | 1.58 | 2.05 | 2.25 | 0.00 | - | 2 | 1,072 | 40.72% |
| CC250117P00025000 | 2024-05-20 12:02PM EDT | 25.00 | 1.72 | 3.00 | 3.20 | 0.00 | - | 200 | 3,059 | 39.50% |
| CC250117P00027000 | 2024-05-22 2:02PM EDT | 27.00 | 3.10 | 4.20 | 4.40 | 0.00 | - | - | 12 | 39.01% |
| CC250117P00028000 | 2024-05-15 1:56PM EDT | 28.00 | 2.95 | 4.90 | 5.00 | 0.00 | - | 21 | 1,366 | 37.89% |
| CC250117P00030000 | 2024-05-15 10:23AM EDT | 30.00 | 4.00 | 6.30 | 6.50 | 0.00 | - | 36 | 308 | 37.99% |
| CC250117P00033000 | 2024-05-03 10:12AM EDT | 33.00 | 7.00 | 8.00 | 9.20 | 0.00 | - | 1 | 652 | 41.75% |
| CC250117P00034000 | 2024-05-28 10:45AM EDT | 34.00 | 7.90 | 9.50 | 10.30 | 0.00 | - | 1 | 1 | 45.75% |
| CC250117P00035000 | 2024-05-06 10:11AM EDT | 35.00 | 8.90 | 10.40 | 10.70 | 0.00 | - | 2 | 352 | 37.11% |
| CC250117P00037000 | 2024-04-18 9:46AM EDT | 37.00 | 11.50 | 8.70 | 9.10 | 0.00 | - | 1 | 241 | 0.00% |
| CC250117P00040000 | 2024-05-16 10:35AM EDT | 40.00 | 11.40 | 13.30 | 16.90 | 0.00 | - | 1 | 322 | 67.90% |
| CC250117P00042000 | 2024-02-27 12:51PM EDT | 42.00 | 13.10 | 15.70 | 17.00 | 0.00 | - | 1 | 81 | 0.00% |
| CC250117P00045000 | 2024-02-02 11:46AM EDT | 45.00 | 14.90 | 22.10 | 27.00 | 0.00 | - | 8 | 14 | 113.57% |
| CC250117P00047000 | 2023-09-06 12:45PM EDT | 47.00 | 14.60 | 20.70 | 21.40 | 0.00 | - | 1 | 3 | 0.00% |
| CC250117P00050000 | 2024-05-08 9:46AM EDT | 50.00 | 20.67 | 23.30 | 27.40 | 0.00 | - | - | 0 | 91.82% |
© 2024 Yahoo. All rights reserved.