The Chemours Company (CC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240119C00015000 | 2021-12-29 4:55PM EDT | 15.00 | 18.60 | 19.30 | 21.00 | 0.00 | - | 10 | 13 | 172.85% |
| CC240119C00020000 | 2021-12-07 11:39AM EDT | 20.00 | 13.50 | 16.00 | 16.50 | 0.00 | - | 2 | 40 | 137.84% |
| CC240119C00025000 | 2022-08-01 11:10AM EDT | 25.00 | 13.34 | 13.60 | 14.50 | 0.00 | - | 7 | 373 | 131.27% |
| CC240119C00028000 | 2022-07-25 1:32PM EDT | 28.00 | 10.99 | 11.80 | 12.60 | 0.00 | - | 5 | 8 | 120.39% |
| CC240119C00030000 | 2022-08-03 9:30AM EDT | 30.00 | 9.88 | 10.70 | 11.40 | 0.00 | - | 3 | 25 | 114.21% |
| CC240119C00032000 | 2022-07-21 3:18PM EDT | 32.00 | 8.82 | 9.80 | 10.30 | 0.00 | - | 3 | 63 | 109.60% |
| CC240119C00035000 | 2022-08-08 11:19AM EDT | 35.00 | 7.60 | 8.00 | 7.80 | 0.00 | - | 1 | 171 | 95.96% |
| CC240119C00037000 | 2022-08-05 9:30AM EDT | 37.00 | 6.50 | 7.10 | 7.90 | 0.00 | - | 1 | 35 | 96.83% |
| CC240119C00040000 | 2022-08-10 3:11PM EDT | 40.00 | 5.99 | 5.40 | 6.70 | +0.35 | +6.21% | 15 | 73 | 89.28% |
| CC240119C00042000 | 2022-07-08 3:50PM EDT | 42.00 | 4.30 | 4.80 | 5.20 | 0.00 | - | 3 | 68 | 83.02% |
| CC240119C00045000 | 2022-07-05 9:32AM EDT | 45.00 | 3.20 | 3.70 | 4.30 | 0.00 | - | 120 | 124 | 78.42% |
| CC240119C00050000 | 2022-08-04 12:25PM EDT | 50.00 | 3.10 | 3.20 | 3.30 | 0.00 | - | - | 151 | 78.17% |
| CC240119C00055000 | 2022-08-10 12:29PM EDT | 55.00 | 2.25 | 2.05 | 2.40 | -0.20 | -8.16% | 2 | 57 | 73.02% |
| CC240119C00060000 | 2022-08-05 3:57PM EDT | 60.00 | 1.50 | 0.55 | 2.75 | 0.00 | - | - | 1 | 71.05% |
| CC240119C00065000 | 2022-07-12 12:13PM EDT | 65.00 | 1.15 | 0.25 | 2.10 | 0.00 | - | - | 1 | 68.68% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240119P00020000 | 2022-08-01 9:30AM EDT | 20.00 | 2.05 | 1.60 | 2.15 | 0.00 | - | 1 | 3 | 59.23% |
| CC240119P00023000 | 2021-11-04 12:18PM EDT | 23.00 | 4.10 | 4.40 | 5.60 | 0.00 | - | - | 20 | 82.69% |
| CC240119P00025000 | 2022-08-05 11:58AM EDT | 25.00 | 3.36 | 2.90 | 3.60 | 0.00 | - | - | 26 | 51.01% |
| CC240119P00028000 | 2022-08-05 3:41PM EDT | 28.00 | 4.40 | 4.00 | 4.70 | 0.00 | - | 2 | 39 | 49.90% |
| CC240119P00030000 | 2022-07-22 9:31AM EDT | 30.00 | 5.45 | 4.40 | 5.00 | 0.00 | - | 1 | 23 | 41.33% |
| CC240119P00032000 | 2022-08-10 1:45PM EDT | 32.00 | 6.04 | 5.20 | 6.00 | +6.04 | - | - | 43 | 38.45% |
| CC240119P00035000 | 2022-07-25 11:50AM EDT | 35.00 | 8.29 | 7.10 | 7.80 | 0.00 | - | 1 | 40 | 34.45% |
| CC240119P00037000 | 2022-08-11 10:47AM EDT | 37.00 | 8.00 | 7.60 | 8.20 | +8.00 | - | 9 | 20 | 10.16% |
| CC240119P00040000 | 2022-07-29 10:39AM EDT | 40.00 | 10.50 | 10.00 | 10.50 | 0.00 | - | - | 15 | 0.00% |
| CC240119P00045000 | 2021-12-07 11:16AM EDT | 45.00 | 18.10 | 14.50 | 16.40 | 0.00 | - | 10 | 20 | 29.88% |
© 2023 Yahoo. All rights reserved.
