The Chemours Company (CC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240920C00016000 | 2024-08-07 9:53AM EDT | 16.00 | 2.70 | 2.30 | 2.60 | 0.00 | - | 6 | 7 | 128.13% |
| CC240920C00017000 | 2024-08-16 12:17PM EDT | 17.00 | 1.90 | 0.95 | 1.10 | 0.00 | - | 10 | 41 | 59.18% |
| CC240920C00018000 | 2024-09-06 2:21PM EDT | 18.00 | 0.70 | 0.45 | 0.60 | -1.39 | -66.51% | 1 | 330 | 57.03% |
| CC240920C00019000 | 2024-09-06 3:50PM EDT | 19.00 | 0.25 | 0.15 | 0.30 | -0.30 | -54.55% | 10 | 44 | 55.08% |
| CC240920C00020000 | 2024-09-06 1:17PM EDT | 20.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 3 | 69 | 57.03% |
| CC240920C00021000 | 2024-09-03 3:14PM EDT | 21.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 60.55% |
| CC240920C00022000 | 2024-09-06 9:49AM EDT | 22.00 | 0.04 | 0.00 | 0.25 | -0.01 | -20.00% | 10 | 12 | 88.48% |
| CC240920C00022500 | 2024-08-29 2:56PM EDT | 22.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 68.75% |
| CC240920C00023000 | 2024-08-30 10:03AM EDT | 23.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 118 | 116.99% |
| CC240920C00024000 | 2024-08-29 2:11PM EDT | 24.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 111.72% |
| CC240920C00025000 | 2024-08-19 10:32AM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 161.72% |
| CC240920C00026000 | 2024-08-23 9:45AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 99.22% |
| CC240920C00027000 | 2024-09-05 1:00PM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 88 | 107.81% |
| CC240920C00028000 | 2024-09-04 11:49AM EDT | 28.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 127.34% |
| CC240920C00029000 | 2024-07-25 12:17PM EDT | 29.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 21 | 203.91% |
| CC240920C00030000 | 2024-08-02 11:21AM EDT | 30.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 20 | 43 | 212.89% |
| CC240920C00031000 | 2024-07-31 11:46AM EDT | 31.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 5 | 55 | 221.68% |
| CC240920C00032000 | 2024-08-06 1:54PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 49 | 50.00% |
| CC240920C00033000 | 2024-07-23 1:13PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 237.89% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240920P00011000 | 2024-08-30 12:02PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 219.34% |
| CC240920P00014000 | 2024-08-09 3:32PM EDT | 14.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 129.10% |
| CC240920P00015000 | 2024-08-20 1:25PM EDT | 15.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 59.77% |
| CC240920P00016000 | 2024-08-15 3:41PM EDT | 16.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 89 | 55.86% |
| CC240920P00017000 | 2024-09-06 3:58PM EDT | 17.00 | 0.59 | 0.45 | 0.50 | +0.39 | +195.00% | 12 | 405 | 52.73% |
| CC240920P00017500 | 2024-09-05 9:41AM EDT | 17.50 | 0.30 | 0.65 | 0.80 | 0.00 | - | 291 | 264 | 53.91% |
| CC240920P00018000 | 2024-09-06 10:42AM EDT | 18.00 | 0.50 | 0.95 | 1.05 | +0.07 | +16.28% | 5 | 349 | 52.73% |
| CC240920P00019000 | 2024-09-05 12:20PM EDT | 19.00 | 1.02 | 1.60 | 2.70 | 0.00 | - | 1 | 258 | 90.23% |
| CC240920P00020000 | 2024-09-06 9:58AM EDT | 20.00 | 1.65 | 2.40 | 2.70 | +0.54 | +48.65% | 2 | 199 | 66.80% |
| CC240920P00021000 | 2024-08-07 2:20PM EDT | 21.00 | 3.36 | 1.50 | 4.40 | 0.00 | - | 4 | 4 | 152.73% |
| CC240920P00022000 | 2024-08-21 1:15PM EDT | 22.00 | 3.40 | 3.00 | 5.60 | 0.00 | - | 40 | 70 | 187.89% |
| CC240920P00023000 | 2024-08-16 2:14PM EDT | 23.00 | 4.40 | 5.00 | 5.80 | 0.00 | - | 1 | 23 | 123.24% |
| CC240920P00024000 | 2024-07-26 10:32AM EDT | 24.00 | 1.90 | 4.50 | 4.90 | 0.00 | - | 2 | 5 | 0.00% |
| CC240920P00025000 | 2024-08-16 10:17AM EDT | 25.00 | 6.20 | 5.90 | 8.90 | 0.00 | - | 3 | 0 | 260.16% |
© 2024 Yahoo. All rights reserved.