The Chemours Company (CC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC250117C00010000 | 2024-04-22 2:37PM EDT | 10.00 | 16.60 | 16.30 | 17.60 | 0.00 | - | 5 | 0 | 63.87% |
| CC250117C00015000 | 2024-03-18 11:48AM EDT | 15.00 | 13.10 | 10.30 | 13.30 | 0.00 | - | 2 | 21 | 80.03% |
| CC250117C00018000 | 2024-04-22 9:34AM EDT | 18.00 | 8.95 | 9.30 | 9.60 | 0.00 | - | 10 | 68 | 47.66% |
| CC250117C00020000 | 2024-04-19 2:21PM EDT | 20.00 | 7.32 | 7.80 | 8.00 | 0.00 | - | 40 | 355 | 45.56% |
| CC250117C00023000 | 2024-04-22 3:32PM EDT | 23.00 | 5.70 | 5.80 | 6.00 | 0.00 | - | 1 | 138 | 44.70% |
| CC250117C00025000 | 2024-04-17 9:36AM EDT | 25.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 3 | 128 | 44.46% |
| CC250117C00028000 | 2024-04-09 3:31PM EDT | 28.00 | 4.60 | 3.30 | 3.60 | 0.00 | - | 1 | 412 | 44.58% |
| CC250117C00030000 | 2024-04-22 3:59PM EDT | 30.00 | 2.62 | 2.65 | 2.80 | 0.00 | - | 3 | 2,244 | 43.43% |
| CC250117C00033000 | 2024-04-22 10:23AM EDT | 33.00 | 1.85 | 1.85 | 1.95 | 0.00 | - | 1 | 447 | 42.94% |
| CC250117C00035000 | 2024-04-18 3:02PM EDT | 35.00 | 1.55 | 1.45 | 1.55 | 0.00 | - | 8 | 1,608 | 43.04% |
| CC250117C00037000 | 2024-04-23 11:33AM EDT | 37.00 | 1.10 | 1.10 | 1.20 | 0.00 | - | 1 | 683 | 42.75% |
| CC250117C00040000 | 2024-04-24 10:37AM EDT | 40.00 | 0.85 | 0.75 | 0.80 | +0.09 | +11.84% | 40 | 710 | 42.19% |
| CC250117C00042000 | 2024-04-22 2:33PM EDT | 42.00 | 0.66 | 0.55 | 0.65 | 0.00 | - | 2 | 161 | 42.68% |
| CC250117C00045000 | 2024-04-19 3:09PM EDT | 45.00 | 0.42 | 0.40 | 0.45 | 0.00 | - | 100 | 398 | 42.68% |
| CC250117C00047000 | 2024-04-23 10:11AM EDT | 47.00 | 0.37 | 0.30 | 0.35 | 0.00 | - | 9 | 165 | 42.63% |
| CC250117C00050000 | 2024-03-27 10:45AM EDT | 50.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 27 | 266 | 44.53% |
| CC250117C00055000 | 2024-04-03 3:19PM EDT | 55.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 83 | 47.75% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC250117P00010000 | 2024-03-01 12:45PM EDT | 10.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 61.33% |
| CC250117P00013000 | 2024-03-07 11:27AM EDT | 13.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 15 | 2 | 62.50% |
| CC250117P00015000 | 2024-04-16 2:11PM EDT | 15.00 | 0.38 | 0.20 | 0.30 | 0.00 | - | 1 | 297 | 48.34% |
| CC250117P00018000 | 2024-04-15 3:41PM EDT | 18.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | 1 | 1,287 | 44.87% |
| CC250117P00020000 | 2024-04-18 12:58PM EDT | 20.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 2 | 440 | 43.43% |
| CC250117P00023000 | 2024-04-11 1:42PM EDT | 23.00 | 1.95 | 1.85 | 2.00 | 0.00 | - | 35 | 1,072 | 42.43% |
| CC250117P00025000 | 2024-04-23 3:04PM EDT | 25.00 | 2.80 | 2.70 | 2.85 | 0.00 | - | 4 | 2,889 | 41.85% |
| CC250117P00028000 | 2024-04-09 9:59AM EDT | 28.00 | 4.40 | 4.20 | 4.40 | 0.00 | - | 500 | 1,365 | 40.53% |
| CC250117P00030000 | 2024-04-23 9:47AM EDT | 30.00 | 5.50 | 5.50 | 5.70 | -0.10 | -1.79% | 1 | 271 | 40.43% |
| CC250117P00033000 | 2024-04-12 3:01PM EDT | 33.00 | 8.30 | 7.60 | 7.80 | 0.00 | - | 6 | 651 | 39.11% |
| CC250117P00035000 | 2024-03-25 10:54AM EDT | 35.00 | 8.75 | 9.00 | 9.20 | 0.00 | - | 1 | 352 | 36.18% |
| CC250117P00037000 | 2024-04-18 9:46AM EDT | 37.00 | 11.50 | 10.80 | 11.10 | 0.00 | - | 1 | 241 | 38.82% |
| CC250117P00040000 | 2024-03-22 9:44AM EDT | 40.00 | 13.00 | 14.40 | 14.60 | 0.00 | - | 21 | 322 | 50.17% |
| CC250117P00042000 | 2024-02-27 12:51PM EDT | 42.00 | 13.10 | 15.70 | 17.00 | 0.00 | - | 1 | 81 | 51.39% |
| CC250117P00045000 | 2024-02-02 11:46AM EDT | 45.00 | 14.90 | 22.10 | 27.00 | 0.00 | - | 8 | 14 | 117.60% |
| CC250117P00047000 | 2023-09-06 12:45PM EDT | 47.00 | 14.60 | 20.70 | 21.40 | 0.00 | - | 1 | 3 | 53.81% |
© 2024 Yahoo. All rights reserved.