The Chemours Company (CC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC230331C00026000 | 2023-03-27 9:46AM EDT | 26.00 | 3.30 | 3.60 | 4.00 | 0.00 | - | 1 | 1 | 124.61% |
| CC230331C00028000 | 2023-03-28 10:23AM EDT | 28.00 | 1.31 | 1.70 | 1.95 | 0.00 | - | 1 | 2 | 64.45% |
| CC230331C00029000 | 2023-03-27 12:36PM EDT | 29.00 | 0.92 | 0.85 | 1.10 | 0.00 | - | 12 | 16 | 55.86% |
| CC230331C00030000 | 2023-03-29 9:55AM EDT | 30.00 | 0.35 | 0.30 | 0.45 | +0.15 | +75.00% | 1 | 2,023 | 49.02% |
| CC230331C00031000 | 2023-03-27 3:00PM EDT | 31.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 16 | 45 | 49.81% |
| CC230331C00032000 | 2023-03-24 1:59PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 42 | 53.52% |
| CC230331C00033000 | 2023-03-23 12:57PM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 126.56% |
| CC230331C00034000 | 2023-03-14 1:05PM EDT | 34.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 31 | 148.44% |
| CC230331C00035000 | 2023-03-20 3:49PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 168.36% |
| CC230331C00036000 | 2023-03-28 1:43PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 106 | 115.63% |
| CC230331C00037000 | 2023-03-16 10:43AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 205.08% |
| CC230331C00038000 | 2023-03-16 10:42AM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 38 | 221.68% |
| CC230331C00039000 | 2023-03-16 2:24PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 110 | 139.06% |
| CC230331C00040000 | 2023-03-06 11:19AM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 30 | 252.93% |
| CC230331C00041000 | 2023-02-21 4:22PM EDT | 41.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 3 | 159.38% |
| CC230331C00042000 | 2023-03-03 4:14PM EDT | 42.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 281.64% |
| CC230331C00043000 | 2023-02-27 1:12PM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 294.92% |
| CC230331C00044000 | 2023-02-27 1:11PM EDT | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 307.81% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC230331P00020000 | 2023-03-10 2:40PM EDT | 20.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 204.69% |
| CC230331P00025000 | 2023-03-20 10:40AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 114.06% |
| CC230331P00026000 | 2023-03-24 3:02PM EDT | 26.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 35 | 62 | 92.97% |
| CC230331P00027000 | 2023-03-27 2:37PM EDT | 27.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 63 | 71.88% |
| CC230331P00028000 | 2023-03-27 10:57AM EDT | 28.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1,024 | 1,107 | 56.25% |
| CC230331P00029000 | 2023-03-28 11:17AM EDT | 29.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 6 | 515 | 53.71% |
| CC230331P00030000 | 2023-03-28 10:42AM EDT | 30.00 | 1.13 | 0.45 | 0.60 | 0.00 | - | 10 | 42 | 47.27% |
| CC230331P00031000 | 2023-03-28 9:35AM EDT | 31.00 | 1.76 | 1.05 | 1.65 | 0.00 | - | 3 | 19 | 53.52% |
| CC230331P00032000 | 2023-03-28 12:24PM EDT | 32.00 | 3.10 | 1.70 | 3.60 | 0.00 | - | 1 | 26 | 114.84% |
| CC230331P00033000 | 2023-03-24 11:37AM EDT | 33.00 | 4.82 | 1.60 | 4.70 | 0.00 | - | 6 | 4 | 250.59% |
| CC230331P00034000 | 2023-03-28 10:24AM EDT | 34.00 | 4.95 | 2.10 | 6.30 | 0.00 | - | 1 | 3 | 78.91% |
| CC230331P00035000 | 2023-03-03 1:55PM EDT | 35.00 | 0.68 | 3.50 | 7.00 | 0.00 | - | 4 | 3 | 111.72% |
| CC230331P00036000 | 2023-02-16 4:04PM EDT | 36.00 | 2.10 | 5.10 | 9.20 | 0.00 | - | - | 0 | 266.02% |
| CC230331P00038000 | 2023-03-03 2:14PM EDT | 38.00 | 2.00 | 6.10 | 10.50 | 0.00 | - | 4 | 0 | 170.31% |
© 2023 Yahoo. All rights reserved.
