The Chemours Company (CC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240517C00024000 | 2024-04-23 10:05AM EDT | 24.00 | 3.10 | 2.50 | 3.00 | 0.00 | - | 1 | 119 | 67.97% |
| CC240517C00025000 | 2024-04-30 10:50AM EDT | 25.00 | 2.70 | 1.55 | 1.90 | 0.00 | - | 1 | 203 | 45.02% |
| CC240517C00026000 | 2024-05-01 1:40PM EDT | 26.00 | 1.17 | 1.00 | 1.10 | 0.00 | - | 7 | 1,059 | 38.09% |
| CC240517C00027000 | 2024-05-03 10:50AM EDT | 27.00 | 1.00 | 0.45 | 0.55 | +0.31 | +44.93% | 1 | 1,059 | 35.65% |
| CC240517C00028000 | 2024-05-03 11:27AM EDT | 28.00 | 0.40 | 0.20 | 0.25 | +0.10 | +33.33% | 7 | 915 | 35.74% |
| CC240517C00029000 | 2024-05-03 1:31PM EDT | 29.00 | 0.17 | 0.05 | 0.15 | +0.02 | +13.33% | 26 | 513 | 40.43% |
| CC240517C00030000 | 2024-05-03 12:33PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 11 | 424 | 45.51% |
| CC240517C00031000 | 2024-04-26 11:25AM EDT | 31.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 128 | 54.30% |
| CC240517C00032000 | 2024-04-30 12:39PM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 156 | 89.26% |
| CC240517C00033000 | 2024-05-01 9:30AM EDT | 33.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1,000 | 145.22% |
| CC240517C00034000 | 2024-04-25 3:50PM EDT | 34.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 69 | 77.54% |
| CC240517C00035000 | 2024-04-04 10:04AM EDT | 35.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 209 | 139.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240517P00020000 | 2024-03-28 1:55PM EDT | 20.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 7 | 16 | 86.33% |
| CC240517P00021000 | 2024-03-28 9:46AM EDT | 21.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 112.11% |
| CC240517P00022000 | 2024-04-16 3:33PM EDT | 22.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 11 | 16 | 119.92% |
| CC240517P00023000 | 2024-05-03 9:35AM EDT | 23.00 | 0.05 | 0.00 | 1.35 | -0.10 | -66.67% | 1 | 23 | 101.86% |
| CC240517P00024000 | 2024-05-02 2:23PM EDT | 24.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 4 | 157 | 54.88% |
| CC240517P00025000 | 2024-05-03 2:33PM EDT | 25.00 | 0.20 | 0.25 | 0.35 | -0.30 | -60.00% | 27 | 677 | 46.29% |
| CC240517P00026000 | 2024-05-03 1:42PM EDT | 26.00 | 0.40 | 0.55 | 0.65 | -0.45 | -52.94% | 9 | 298 | 44.14% |
| CC240517P00027000 | 2024-05-01 1:24PM EDT | 27.00 | 1.34 | 1.05 | 1.15 | 0.00 | - | 5 | 209 | 43.95% |
| CC240517P00028000 | 2024-05-03 1:53PM EDT | 28.00 | 1.39 | 1.60 | 1.90 | -0.11 | -7.33% | 1 | 126 | 48.44% |
| CC240517P00029000 | 2024-04-23 12:52PM EDT | 29.00 | 1.90 | 2.65 | 2.80 | -0.95 | -33.33% | 5 | 89 | 51.37% |
| CC240517P00030000 | 2024-04-17 10:04AM EDT | 30.00 | 3.60 | 1.65 | 3.90 | 0.00 | - | 1 | 18 | 74.71% |
| CC240517P00031000 | 2024-03-27 11:35AM EDT | 31.00 | 3.60 | 4.60 | 4.90 | 0.00 | - | 7 | 7 | 75.10% |
| CC240517P00032000 | 2024-04-02 11:07AM EDT | 32.00 | 5.20 | 5.80 | 6.50 | 0.00 | - | 8 | 34 | 113.09% |
| CC240517P00033000 | 2024-04-04 11:41AM EDT | 33.00 | 5.10 | 4.90 | 7.00 | 0.00 | - | 1 | 36 | 113.28% |
© 2024 Yahoo. All rights reserved.