The Chemours Company (CC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC241018C00015000 | 2024-03-07 10:42AM EDT | 15.00 | 10.67 | 10.20 | 14.10 | 0.00 | - | 1 | 8 | 110.89% |
| CC241018C00018000 | 2024-03-28 9:35AM EDT | 18.00 | 7.60 | 9.20 | 11.20 | 0.00 | - | 3 | 4 | 64.94% |
| CC241018C00020000 | 2024-04-18 10:50AM EDT | 20.00 | 7.35 | 7.70 | 8.00 | 0.00 | - | 20 | 26 | 48.24% |
| CC241018C00021000 | 2024-03-12 9:54AM EDT | 21.00 | 6.73 | 7.10 | 7.30 | 0.00 | - | 2 | 75 | 49.46% |
| CC241018C00022000 | 2024-04-24 9:57AM EDT | 22.00 | 6.10 | 6.10 | 6.40 | 0.00 | - | 39 | 195 | 45.75% |
| CC241018C00023000 | 2024-04-25 10:40AM EDT | 23.00 | 5.21 | 5.40 | 7.00 | 0.00 | - | 16 | 88 | 53.71% |
| CC241018C00024000 | 2024-03-28 10:33AM EDT | 24.00 | 4.58 | 4.80 | 5.00 | 0.00 | - | 13 | 16 | 44.19% |
| CC241018C00025000 | 2024-04-23 12:32PM EDT | 25.00 | 4.10 | 4.10 | 4.40 | 0.00 | - | 1 | 16 | 43.90% |
| CC241018C00026000 | 2024-04-22 9:59AM EDT | 26.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1 | 80 | 42.90% |
| CC241018C00027000 | 2024-04-16 9:50AM EDT | 27.00 | 2.65 | 3.20 | 3.30 | 0.00 | - | 1 | 9 | 42.63% |
| CC241018C00028000 | 2024-04-15 9:53AM EDT | 28.00 | 2.70 | 2.70 | 4.70 | 0.00 | - | 16 | 263 | 53.81% |
| CC241018C00029000 | 2024-04-29 11:13AM EDT | 29.00 | 2.51 | 2.30 | 2.40 | 0.00 | - | 5 | 139 | 41.50% |
| CC241018C00030000 | 2024-04-29 2:56PM EDT | 30.00 | 2.10 | 1.95 | 2.10 | 0.00 | - | 6 | 87 | 42.02% |
| CC241018C00031000 | 2024-04-22 10:52AM EDT | 31.00 | 1.57 | 1.65 | 1.75 | 0.00 | - | 5 | 32 | 41.28% |
| CC241018C00032000 | 2024-04-26 10:38AM EDT | 32.00 | 1.30 | 1.40 | 2.95 | 0.00 | - | 8 | 53 | 51.00% |
| CC241018C00033000 | 2024-04-30 10:08AM EDT | 33.00 | 1.25 | 1.15 | 1.25 | +0.16 | +14.68% | 1 | 111 | 41.02% |
| CC241018C00034000 | 2024-04-29 1:49PM EDT | 34.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 25 | 89 | 41.70% |
| CC241018C00035000 | 2024-04-30 10:04AM EDT | 35.00 | 0.90 | 0.80 | 0.95 | +0.02 | +2.27% | 1 | 44 | 42.02% |
| CC241018C00036000 | 2024-04-22 9:30AM EDT | 36.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 2 | 2 | 41.94% |
| CC241018C00037000 | 2024-04-22 11:00AM EDT | 37.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 3 | 8 | 42.43% |
| CC241018C00038000 | 2024-04-08 10:03AM EDT | 38.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 45 | 74 | 42.58% |
| CC241018C00040000 | 2024-04-29 9:33AM EDT | 40.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 94 | 43.16% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC241018P00010000 | 2024-03-28 10:27AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 101.86% |
| CC241018P00011000 | 2024-03-04 4:13PM EDT | 11.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 126.27% |
| CC241018P00015000 | 2024-04-05 10:44AM EDT | 15.00 | 0.28 | 0.05 | 1.25 | 0.00 | - | 2 | 214 | 76.17% |
| CC241018P00016000 | 2024-04-05 10:21AM EDT | 16.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 1 | 8 | 69.63% |
| CC241018P00017000 | 2024-04-26 11:29AM EDT | 17.00 | 0.23 | 0.10 | 2.35 | 0.00 | - | 1 | 466 | 79.49% |
| CC241018P00018000 | 2024-03-15 2:30PM EDT | 18.00 | 0.54 | 0.40 | 0.55 | 0.00 | - | 2 | 2 | 52.10% |
| CC241018P00020000 | 2024-04-26 2:50PM EDT | 20.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 50 | 52 | 43.90% |
| CC241018P00021000 | 2024-03-28 10:06AM EDT | 21.00 | 1.20 | 0.65 | 0.75 | 0.00 | - | 1 | 158 | 43.60% |
| CC241018P00022000 | 2024-04-15 1:58PM EDT | 22.00 | 1.40 | 0.80 | 0.95 | 0.00 | - | 2 | 24 | 42.46% |
| CC241018P00023000 | 2024-03-28 11:10AM EDT | 23.00 | 1.33 | 1.10 | 1.25 | 0.00 | - | 10 | 46 | 42.41% |
| CC241018P00024000 | 2024-03-26 1:39PM EDT | 24.00 | 1.66 | 1.50 | 1.65 | 0.00 | - | 258 | 256 | 43.09% |
| CC241018P00025000 | 2024-04-23 3:04PM EDT | 25.00 | 2.10 | 1.75 | 1.90 | 0.00 | - | 4 | 50 | 40.65% |
| CC241018P00026000 | 2024-04-19 2:47PM EDT | 26.00 | 3.10 | 2.20 | 2.35 | 0.00 | - | 12 | 672 | 40.53% |
| CC241018P00027000 | 2024-04-18 2:51PM EDT | 27.00 | 3.45 | 2.65 | 2.95 | 0.00 | - | 2 | 250 | 41.70% |
| CC241018P00028000 | 2024-04-17 10:13AM EDT | 28.00 | 3.90 | 3.20 | 3.40 | 0.00 | - | 1 | 80 | 40.11% |
| CC241018P00029000 | 2024-02-27 1:41PM EDT | 29.00 | 3.32 | 4.10 | 4.90 | 0.00 | - | - | 1 | 51.95% |
| CC241018P00030000 | 2024-04-24 2:14PM EDT | 30.00 | 4.90 | 4.40 | 4.60 | 0.00 | - | - | 7 | 39.04% |
| CC241018P00034000 | 2024-04-22 10:17AM EDT | 34.00 | 8.40 | 7.30 | 7.60 | 0.00 | - | 1 | 2 | 38.04% |
| CC241018P00035000 | 2024-04-25 10:18AM EDT | 35.00 | 8.70 | 8.20 | 8.50 | 0.00 | - | 6 | 31 | 39.01% |
| CC241018P00036000 | 2024-04-25 9:57AM EDT | 36.00 | 9.80 | 9.10 | 11.20 | 0.00 | - | - | 17 | 52.71% |
| CC241018P00037000 | 2024-04-29 9:47AM EDT | 37.00 | 9.70 | 10.00 | 10.30 | 0.00 | - | 1 | 17 | 39.94% |
| CC241018P00038000 | 2024-03-19 9:48AM EDT | 38.00 | 10.40 | 11.80 | 12.40 | 0.00 | - | 1 | 2 | 57.08% |
| CC241018P00040000 | 2024-02-26 10:53AM EDT | 40.00 | 10.90 | 11.30 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.