The Chemours Company (CC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240719C00015000 | 2024-03-28 10:56AM EDT | 15.00 | 12.00 | 12.10 | 14.20 | 0.00 | - | 1 | 84 | 106.74% |
| CC240719C00017000 | 2024-04-17 3:11PM EDT | 17.00 | 9.66 | 8.30 | 12.70 | 0.00 | - | 2 | 2 | 147.85% |
| CC240719C00018000 | 2024-04-17 11:35AM EDT | 18.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC240719C00019000 | 2024-04-23 11:42AM EDT | 19.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 6 | 94 | 0.00% |
| CC240719C00020000 | 2024-03-19 3:33PM EDT | 20.00 | 7.70 | 4.70 | 6.90 | 0.00 | - | 500 | 487 | 0.00% |
| CC240719C00021000 | 2024-04-19 1:47PM EDT | 21.00 | 5.55 | 4.40 | 8.20 | 0.00 | - | 2 | 228 | 90.48% |
| CC240719C00022000 | 2024-03-12 11:21AM EDT | 22.00 | 5.30 | 5.70 | 5.90 | 0.00 | - | 6 | 71 | 41.70% |
| CC240719C00023000 | 2024-04-29 11:18AM EDT | 23.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 0.00% |
| CC240719C00024000 | 2024-04-24 9:55AM EDT | 24.00 | 3.90 | 3.80 | 4.40 | 0.00 | - | 5 | 110 | 44.09% |
| CC240719C00025000 | 2024-04-16 9:40AM EDT | 25.00 | 2.62 | 2.90 | 3.70 | 0.00 | - | 30 | 116 | 43.65% |
| CC240719C00026000 | 2024-04-23 11:49AM EDT | 26.00 | 2.50 | 2.55 | 2.95 | 0.00 | - | 3 | 112 | 40.77% |
| CC240719C00027000 | 2024-04-19 11:44AM EDT | 27.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| CC240719C00028000 | 2024-04-29 9:44AM EDT | 28.00 | 1.90 | 1.10 | 2.00 | 0.00 | - | 11 | 625 | 42.04% |
| CC240719C00029000 | 2024-04-22 12:31PM EDT | 29.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 3.13% |
| CC240719C00030000 | 2024-04-29 9:47AM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 536 | 6.25% |
| CC240719C00031000 | 2024-04-23 12:40PM EDT | 31.00 | 0.65 | 0.70 | 0.95 | 0.00 | - | 3 | 312 | 41.02% |
| CC240719C00032000 | 2024-04-29 2:32PM EDT | 32.00 | 0.65 | 0.50 | 0.80 | 0.00 | - | 53 | 347 | 42.63% |
| CC240719C00033000 | 2024-04-25 1:00PM EDT | 33.00 | 0.35 | 0.35 | 0.60 | 0.00 | - | 3 | 80 | 42.14% |
| CC240719C00034000 | 2024-04-24 2:21PM EDT | 34.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1 | 133 | 41.90% |
| CC240719C00035000 | 2024-04-23 3:28PM EDT | 35.00 | 0.25 | 0.20 | 1.30 | 0.00 | - | 10 | 274 | 54.20% |
| CC240719C00036000 | 2024-04-09 3:48PM EDT | 36.00 | 0.60 | 0.10 | 1.15 | 0.00 | - | 2 | 105 | 54.39% |
| CC240719C00037000 | 2024-04-22 10:40AM EDT | 37.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 36 | 86 | 52.34% |
| CC240719C00038000 | 2024-03-21 11:19AM EDT | 38.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 4 | 53 | 42.38% |
| CC240719C00039000 | 2024-04-23 1:55PM EDT | 39.00 | 0.12 | 0.05 | 1.00 | 0.00 | - | 1 | 14 | 61.08% |
| CC240719C00040000 | 2024-04-25 2:19PM EDT | 40.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 1 | 112 | 64.06% |
| CC240719C00045000 | 2024-01-23 3:51PM EDT | 45.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 58.69% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240719P00010000 | 2024-03-06 10:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CC240719P00014000 | 2024-03-01 4:19PM EDT | 14.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 6 | 6 | 93.36% |
| CC240719P00015000 | 2024-04-19 1:54PM EDT | 15.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 3 | 148 | 104.00% |
| CC240719P00016000 | 2024-03-07 1:28PM EDT | 16.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 87.79% |
| CC240719P00017000 | 2024-03-05 10:36AM EDT | 17.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 79.79% |
| CC240719P00018000 | 2024-03-01 4:28PM EDT | 18.00 | 1.55 | 0.00 | 0.30 | 0.00 | - | 6 | 6 | 57.81% |
| CC240719P00019000 | 2024-04-15 3:33PM EDT | 19.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 1 | 38 | 66.21% |
| CC240719P00020000 | 2024-04-12 2:49PM EDT | 20.00 | 0.30 | 0.10 | 1.00 | 0.00 | - | 2 | 520 | 65.48% |
| CC240719P00021000 | 2024-04-05 3:06PM EDT | 21.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 57.32% |
| CC240719P00022000 | 2024-04-19 1:54PM EDT | 22.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 12.50% |
| CC240719P00023000 | 2024-04-24 1:45PM EDT | 23.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 55 | 573 | 44.24% |
| CC240719P00024000 | 2024-04-29 10:17AM EDT | 24.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 11 | 434 | 44.19% |
| CC240719P00025000 | 2024-04-22 11:39AM EDT | 25.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 6.25% |
| CC240719P00026000 | 2024-04-24 1:22PM EDT | 26.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 3.13% |
| CC240719P00027000 | 2024-04-24 10:09AM EDT | 27.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 1.56% |
| CC240719P00028000 | 2024-04-24 1:11PM EDT | 28.00 | 2.60 | 2.15 | 4.10 | 0.00 | - | 4 | 111 | 56.10% |
| CC240719P00029000 | 2024-04-29 1:04PM EDT | 29.00 | 3.00 | 2.80 | 3.20 | 0.00 | - | 6 | 21 | 45.95% |
| CC240719P00030000 | 2024-04-10 11:33AM EDT | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| CC240719P00031000 | 2024-04-04 1:46PM EDT | 31.00 | 4.10 | 4.20 | 4.60 | 0.00 | - | 14 | 180 | 46.44% |
| CC240719P00032000 | 2024-04-19 11:48AM EDT | 32.00 | 6.20 | 4.90 | 5.50 | 0.00 | - | 1 | 23 | 49.51% |
| CC240719P00033000 | 2024-04-22 9:47AM EDT | 33.00 | 7.10 | 5.70 | 6.40 | 0.00 | - | 16 | 33 | 52.05% |
| CC240719P00034000 | 2024-04-02 10:10AM EDT | 34.00 | 7.00 | 4.60 | 9.30 | 0.00 | - | 38 | 47 | 96.58% |
| CC240719P00035000 | 2024-02-29 11:38AM EDT | 35.00 | 18.00 | 7.40 | 9.40 | 0.00 | - | 2 | 16 | 60.64% |
| CC240719P00036000 | 2024-04-05 12:08PM EDT | 36.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 25 | 117 | 0.00% |
| CC240719P00037000 | 2024-04-05 11:38AM EDT | 37.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CC240719P00038000 | 2024-02-13 11:34AM EDT | 38.00 | 8.40 | 10.00 | 13.00 | 0.00 | - | 1 | 0 | 74.37% |
| CC240719P00039000 | 2024-02-05 11:02AM EDT | 39.00 | 9.50 | 16.90 | 19.80 | 0.00 | - | 17 | 0 | 197.02% |
| CC240719P00040000 | 2024-01-30 10:57AM EDT | 40.00 | 9.20 | 20.10 | 24.10 | 0.00 | - | 1 | 12 | 254.93% |
© 2024 Yahoo. All rights reserved.