CC - The Chemours Company
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240119C00015000 | 2023-02-07 2:38PM EDT | 15.00 | 20.35 | 17.70 | 18.40 | 0.00 | - | 2 | 67 | 0.00% |
| CC240119C00018000 | 2023-02-07 11:43AM EDT | 18.00 | 17.60 | 16.20 | 16.80 | 0.00 | - | 4 | 4 | 55.47% |
| CC240119C00020000 | 2023-06-02 10:09AM EDT | 20.00 | 14.00 | 14.50 | 15.00 | 0.00 | - | 1 | 83 | 55.18% |
| CC240119C00023000 | 2023-06-01 3:39PM EDT | 23.00 | 6.13 | 11.80 | 12.60 | 0.00 | - | 1 | 120 | 52.52% |
| CC240119C00024000 | 2023-05-16 3:50PM EDT | 24.00 | 6.30 | 11.00 | 11.60 | 0.00 | - | - | 6 | 50.15% |
| CC240119C00025000 | 2023-06-02 10:22AM EDT | 25.00 | 10.40 | 10.30 | 11.00 | 0.00 | - | 10 | 668 | 51.49% |
| CC240119C00026000 | 2023-06-02 3:40PM EDT | 26.00 | 9.40 | 9.40 | 9.90 | 0.00 | - | 40 | 42 | 50.78% |
| CC240119C00027000 | 2023-06-05 9:43AM EDT | 27.00 | 8.74 | 8.80 | 9.20 | 0.00 | - | 2 | 43 | 50.37% |
| CC240119C00028000 | 2023-06-06 1:04PM EDT | 28.00 | 8.39 | 8.00 | 8.60 | 0.00 | - | 30 | 216 | 50.78% |
| CC240119C00029000 | 2023-06-06 11:19AM EDT | 29.00 | 8.12 | 7.40 | 7.70 | 0.00 | - | 10 | 11 | 47.41% |
| CC240119C00030000 | 2023-06-05 1:18PM EDT | 30.00 | 8.44 | 6.70 | 7.10 | 0.00 | - | 15 | 494 | 47.22% |
| CC240119C00031000 | 2023-06-05 1:27PM EDT | 31.00 | 7.50 | 6.10 | 6.40 | 0.00 | - | 1 | 550 | 45.63% |
| CC240119C00032000 | 2023-06-05 11:14AM EDT | 32.00 | 6.60 | 5.50 | 5.80 | 0.00 | - | 30 | 207 | 44.82% |
| CC240119C00033000 | 2023-06-05 10:04AM EDT | 33.00 | 5.30 | 4.90 | 5.20 | 0.00 | - | 2 | 65 | 43.73% |
| CC240119C00034000 | 2023-06-06 12:23PM EDT | 34.00 | 4.85 | 4.40 | 4.70 | 0.00 | - | 5 | 66 | 43.29% |
| CC240119C00035000 | 2023-06-07 10:09AM EDT | 35.00 | 4.20 | 3.90 | 4.20 | -0.15 | -3.45% | 1 | 1,366 | 42.55% |
| CC240119C00036000 | 2023-06-07 3:46PM EDT | 36.00 | 3.60 | 3.50 | 3.70 | -1.10 | -23.40% | 9 | 81 | 41.50% |
| CC240119C00037000 | 2023-06-05 1:33PM EDT | 37.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 31 | 1,289 | 42.04% |
| CC240119C00038000 | 2023-06-07 3:01PM EDT | 38.00 | 2.85 | 2.75 | 2.95 | +0.15 | +5.56% | 32 | 7 | 40.89% |
| CC240119C00040000 | 2023-06-06 12:58PM EDT | 40.00 | 2.40 | 2.15 | 2.30 | 0.00 | - | 731 | 808 | 40.09% |
| CC240119C00042000 | 2023-06-06 3:42PM EDT | 42.00 | 1.90 | 1.60 | 1.80 | 0.00 | - | 3 | 500 | 39.70% |
| CC240119C00045000 | 2023-06-05 3:26PM EDT | 45.00 | 1.55 | 1.00 | 1.20 | 0.00 | - | 27 | 271 | 38.87% |
| CC240119C00050000 | 2023-06-06 12:20PM EDT | 50.00 | 0.63 | 0.50 | 0.65 | 0.00 | - | 27 | 226 | 38.94% |
| CC240119C00055000 | 2023-06-01 2:28PM EDT | 55.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 150 | 201 | 41.36% |
| CC240119C00060000 | 2023-03-09 11:26AM EDT | 60.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 41.36% |
| CC240119C00065000 | 2023-01-24 12:57PM EDT | 65.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 51.37% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240119P00015000 | 2023-06-07 9:48AM EDT | 15.00 | 0.05 | 0.05 | 0.25 | -0.35 | -87.50% | 10 | 65 | 58.40% |
| CC240119P00018000 | 2023-06-01 11:44AM EDT | 18.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 135 | 419 | 51.86% |
| CC240119P00020000 | 2023-06-01 9:53AM EDT | 20.00 | 1.16 | 0.05 | 0.65 | 0.00 | - | 50 | 1,316 | 56.74% |
| CC240119P00021000 | 2023-05-19 10:35AM EDT | 21.00 | 0.97 | 0.20 | 0.95 | 0.00 | - | 5 | 20 | 50.78% |
| CC240119P00023000 | 2023-05-31 3:54PM EDT | 23.00 | 1.95 | 0.75 | 0.90 | 0.00 | - | 7 | 33 | 49.93% |
| CC240119P00024000 | 2023-05-31 3:18PM EDT | 24.00 | 2.35 | 0.90 | 1.05 | 0.00 | - | 2 | 672 | 48.63% |
| CC240119P00025000 | 2023-06-06 1:43PM EDT | 25.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | 60 | 1,468 | 47.85% |
| CC240119P00026000 | 2023-05-26 10:12AM EDT | 26.00 | 2.70 | 1.20 | 1.40 | 0.00 | - | 3 | 14 | 46.02% |
| CC240119P00027000 | 2023-06-05 9:47AM EDT | 27.00 | 1.65 | 1.45 | 1.75 | 0.00 | - | 8 | 112 | 46.66% |
| CC240119P00028000 | 2023-06-06 12:27PM EDT | 28.00 | 1.80 | 1.65 | 1.90 | 0.00 | - | 13 | 1,719 | 44.31% |
| CC240119P00029000 | 2023-06-05 11:33AM EDT | 29.00 | 1.92 | 1.95 | 2.20 | +0.02 | +1.05% | 5 | 25 | 43.56% |
| CC240119P00030000 | 2023-05-10 3:28PM EDT | 30.00 | 4.50 | 2.25 | 2.40 | 0.00 | - | 149 | 2,361 | 41.39% |
| CC240119P00031000 | 2023-05-25 12:57PM EDT | 31.00 | 5.09 | 2.60 | 2.75 | 0.00 | - | 20 | 165 | 40.60% |
| CC240119P00032000 | 2023-06-05 12:48PM EDT | 32.00 | 2.75 | 2.95 | 3.20 | 0.00 | - | 471 | 1,020 | 40.48% |
| CC240119P00033000 | 2023-06-02 9:49AM EDT | 33.00 | 4.30 | 3.30 | 3.60 | 0.00 | - | 1 | 1 | 39.50% |
| CC240119P00034000 | 2023-06-07 1:16PM EDT | 34.00 | 4.00 | 3.80 | 4.00 | -0.30 | -6.98% | 1 | 3 | 38.21% |
| CC240119P00035000 | 2023-06-07 1:16PM EDT | 35.00 | 4.50 | 4.30 | 4.50 | -0.10 | -2.17% | 50 | 332 | 37.53% |
| CC240119P00037000 | 2023-06-05 2:56PM EDT | 37.00 | 5.00 | 5.40 | 5.70 | 0.00 | - | 3 | 510 | 37.01% |
| CC240119P00040000 | 2023-03-02 4:52PM EDT | 40.00 | 6.80 | 10.50 | 11.50 | 0.00 | - | 1 | 24 | 67.21% |
| CC240119P00042000 | 2023-01-18 11:47AM EDT | 42.00 | 10.12 | 8.80 | 9.30 | 0.00 | - | 30 | 122 | 36.06% |
| CC240119P00045000 | 2022-06-07 12:21PM EDT | 45.00 | 10.20 | 16.10 | 17.20 | 0.00 | - | 40 | 11 | 85.13% |
© 2023 Yahoo. All rights reserved.