The Chemours Company (CC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC230120C00010000 | 2021-11-10 7:50AM EDT | 10.00 | 24.52 | 21.90 | 24.40 | 0.00 | - | 3 | 1 | 609.77% |
| CC230120C00013000 | 2021-11-10 7:50AM EDT | 13.00 | 20.86 | 18.30 | 21.80 | 0.00 | - | 30 | 7 | 407.42% |
| CC230120C00015000 | 2022-08-05 11:14AM EDT | 15.00 | 19.90 | 18.20 | 18.80 | 0.00 | - | 70 | 146 | 357.37% |
| CC230120C00018000 | 2022-06-02 2:53PM EDT | 18.00 | 26.57 | 13.80 | 14.30 | 0.00 | - | 2 | 234 | 239.75% |
| CC230120C00020000 | 2022-09-23 1:16PM EDT | 20.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC230120C00021000 | 2022-09-22 10:49AM EDT | 21.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CC230120C00022000 | 2022-09-26 2:38PM EDT | 22.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CC230120C00024000 | 2022-09-26 1:56PM EDT | 24.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CC230120C00025000 | 2022-09-27 10:25AM EDT | 25.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CC230120C00026000 | 2022-09-28 12:24PM EDT | 26.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CC230120C00027000 | 2022-09-27 2:36PM EDT | 27.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CC230120C00028000 | 2022-09-22 9:45AM EDT | 28.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CC230120C00029000 | 2022-09-22 1:36PM EDT | 29.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CC230120C00030000 | 2022-09-28 1:46PM EDT | 30.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| CC230120C00031000 | 2022-09-27 11:18AM EDT | 31.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CC230120C00032000 | 2022-09-27 10:22AM EDT | 32.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CC230120C00033000 | 2022-09-26 9:53AM EDT | 33.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CC230120C00034000 | 2022-09-27 3:01PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CC230120C00035000 | 2022-09-28 2:07PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| CC230120C00036000 | 2022-09-28 3:48PM EDT | 36.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CC230120C00037000 | 2022-09-28 10:10AM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CC230120C00038000 | 2022-09-23 1:09PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CC230120C00039000 | 2022-09-22 2:10PM EDT | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CC230120C00040000 | 2022-09-28 3:54PM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CC230120C00041000 | 2022-09-27 10:45AM EDT | 41.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CC230120C00042000 | 2022-09-26 10:56AM EDT | 42.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CC230120C00043000 | 2022-09-16 1:04PM EDT | 43.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CC230120C00044000 | 2022-08-16 2:11PM EDT | 44.00 | 1.79 | 0.55 | 0.75 | 0.00 | - | 1,017 | 1,005 | 80.22% |
| CC230120C00045000 | 2022-09-28 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CC230120C00046000 | 2022-08-17 11:30AM EDT | 46.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 73.83% |
| CC230120C00047000 | 2022-08-01 3:07PM EDT | 47.00 | 0.85 | 0.40 | 0.50 | 0.00 | - | 3 | 55 | 78.76% |
| CC230120C00048000 | 2022-06-16 12:30PM EDT | 48.00 | 1.00 | 0.30 | 0.75 | 0.00 | - | 9 | 5 | 83.50% |
| CC230120C00049000 | 2022-06-07 12:01PM EDT | 49.00 | 4.50 | 0.40 | 0.60 | 0.00 | - | 88 | 146 | 84.28% |
| CC230120C00050000 | 2022-09-28 12:04PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| CC230120C00055000 | 2022-08-31 9:30AM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CC230120C00060000 | 2022-07-18 1:57PM EDT | 60.00 | 0.30 | 0.00 | 3.20 | 0.00 | - | 5 | 167 | 135.30% |
| CC230120C00065000 | 2022-06-09 12:56PM EDT | 65.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 93.85% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC230120P00010000 | 2022-08-09 9:37AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| CC230120P00013000 | 2022-07-15 11:17AM EDT | 13.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 4 | 176 | 86.43% |
| CC230120P00015000 | 2022-09-21 9:33AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CC230120P00018000 | 2022-09-27 11:25AM EDT | 18.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| CC230120P00020000 | 2022-09-22 10:28AM EDT | 20.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CC230120P00021000 | 2022-09-23 9:48AM EDT | 21.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CC230120P00022000 | 2022-09-26 9:30AM EDT | 22.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CC230120P00023000 | 2022-09-26 11:29AM EDT | 23.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CC230120P00024000 | 2022-09-28 9:53AM EDT | 24.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CC230120P00025000 | 2022-09-27 12:54PM EDT | 25.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CC230120P00026000 | 2022-09-27 12:55PM EDT | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC230120P00027000 | 2022-09-27 10:22AM EDT | 27.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CC230120P00028000 | 2022-09-27 1:54PM EDT | 28.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CC230120P00029000 | 2022-09-26 3:55PM EDT | 29.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CC230120P00030000 | 2022-09-28 12:38PM EDT | 30.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| CC230120P00031000 | 2022-09-22 10:36AM EDT | 31.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC230120P00032000 | 2022-09-28 1:43PM EDT | 32.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CC230120P00033000 | 2022-09-20 3:45PM EDT | 33.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CC230120P00034000 | 2022-09-23 3:22PM EDT | 34.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CC230120P00035000 | 2022-09-21 3:17PM EDT | 35.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC230120P00036000 | 2022-09-20 11:05AM EDT | 36.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CC230120P00037000 | 2022-09-22 12:56PM EDT | 37.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CC230120P00038000 | 2022-09-14 10:46AM EDT | 38.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CC230120P00039000 | 2022-08-29 12:22PM EDT | 39.00 | 5.80 | 14.20 | 14.70 | 0.00 | - | 28 | 156 | 51.66% |
| CC230120P00040000 | 2022-09-27 10:35AM EDT | 40.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC230120P00041000 | 2022-05-20 1:03PM EDT | 41.00 | 6.60 | 11.00 | 11.50 | 0.00 | - | 1 | 3 | 0.00% |
| CC230120P00042000 | 2022-06-07 12:38PM EDT | 42.00 | 5.30 | 11.90 | 12.20 | 0.00 | - | 2 | 86 | 0.00% |
| CC230120P00043000 | 2022-08-05 1:06PM EDT | 43.00 | 9.60 | 10.20 | 10.70 | 0.00 | - | 1 | 7 | 0.00% |
| CC230120P00044000 | 2022-06-07 2:39PM EDT | 44.00 | 6.20 | 12.90 | 13.70 | 0.00 | - | 1 | 9 | 0.00% |
| CC230120P00045000 | 2022-08-22 9:51AM EDT | 45.00 | 10.20 | 14.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CC230120P00046000 | 2022-06-07 1:59PM EDT | 46.00 | 7.30 | 15.00 | 15.60 | 0.00 | - | 1 | 49 | 0.00% |
| CC230120P00047000 | 2022-05-09 2:16PM EDT | 47.00 | 11.00 | 8.00 | 8.50 | 0.00 | - | 2 | 25 | 0.00% |
| CC230120P00048000 | 2022-06-06 10:35AM EDT | 48.00 | 8.40 | 17.90 | 18.70 | 0.00 | - | 15 | 51 | 0.00% |
| CC230120P00049000 | 2022-07-25 9:30AM EDT | 49.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.00% |
| CC230120P00050000 | 2022-07-25 9:30AM EDT | 50.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| CC230120P00055000 | 2022-08-31 9:36AM EDT | 55.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
