The Chemours Company (CC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC230421C00019000 | 2022-09-14 3:27PM EDT | 19.00 | 15.18 | 7.20 | 7.90 | 0.00 | - | 2 | 2 | 54.71% |
| CC230421C00030000 | 2022-09-23 12:39PM EDT | 30.00 | 1.90 | 1.70 | 2.00 | -0.83 | -30.40% | 44 | 10 | 47.44% |
| CC230421C00031000 | 2022-09-22 2:01PM EDT | 31.00 | 2.45 | 1.45 | 1.85 | 0.00 | - | 1 | 2 | 48.71% |
| CC230421C00033000 | 2022-09-23 2:08PM EDT | 33.00 | 1.28 | 1.05 | 1.40 | -0.57 | -30.81% | 1 | 230 | 48.07% |
| CC230421C00034000 | 2022-09-22 12:40PM EDT | 34.00 | 1.65 | 0.85 | 1.30 | 0.00 | - | 20 | 21 | 49.17% |
| CC230421C00035000 | 2022-09-23 2:53PM EDT | 35.00 | 0.90 | 0.75 | 1.20 | -0.50 | -35.71% | 13 | 124 | 50.05% |
| CC230421C00036000 | 2022-09-20 3:00PM EDT | 36.00 | 2.20 | 0.65 | 1.05 | 0.00 | - | 6 | 24 | 49.83% |
| CC230421C00037000 | 2022-08-31 11:28AM EDT | 37.00 | 3.83 | 0.55 | 0.85 | 0.00 | - | 1 | 2 | 48.39% |
| CC230421C00038000 | 2022-09-19 12:06PM EDT | 38.00 | 2.05 | 0.50 | 0.85 | 0.00 | - | 1 | 12 | 50.39% |
| CC230421C00039000 | 2022-09-23 9:32AM EDT | 39.00 | 0.65 | 0.40 | 0.75 | -0.20 | -23.53% | 4 | 41 | 50.34% |
| CC230421C00040000 | 2022-09-21 12:03PM EDT | 40.00 | 1.05 | 0.30 | 0.65 | 0.00 | - | 1 | 34 | 50.05% |
| CC230421C00041000 | 2022-08-30 10:34AM EDT | 41.00 | 2.40 | 0.25 | 0.60 | 0.00 | - | - | 1 | 50.64% |
| CC230421C00042000 | 2022-09-22 2:17PM EDT | 42.00 | 0.55 | 0.10 | 2.00 | 0.00 | - | 1 | 4 | 61.72% |
| CC230421C00046000 | 2022-09-21 1:16PM EDT | 46.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 51.42% |
| CC230421C00047000 | 2022-09-22 2:39PM EDT | 47.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 30 | 52 | 51.86% |
| CC230421C00050000 | 2022-09-09 9:49AM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC230421P00022000 | 2022-08-30 3:52PM EDT | 22.00 | 1.00 | 2.05 | 2.55 | 0.00 | - | - | 10 | 52.10% |
| CC230421P00025000 | 2022-09-23 2:28PM EDT | 25.00 | 3.70 | 3.30 | 3.90 | +1.92 | +107.87% | 5 | 1 | 53.17% |
| CC230421P00030000 | 2022-09-22 12:28PM EDT | 30.00 | 5.60 | 6.40 | 7.00 | 0.00 | - | 36 | 69 | 50.59% |
| CC230421P00032000 | 2022-09-22 12:52PM EDT | 32.00 | 6.90 | 7.90 | 8.50 | 0.00 | - | 25 | 61 | 50.12% |
| CC230421P00033000 | 2022-09-20 12:09PM EDT | 33.00 | 5.50 | 8.80 | 9.40 | 0.00 | - | 20 | 171 | 51.56% |
| CC230421P00034000 | 2022-09-21 1:38PM EDT | 34.00 | 7.00 | 9.50 | 10.10 | 0.00 | - | 37 | 162 | 49.66% |
| CC230421P00035000 | 2022-09-21 1:51PM EDT | 35.00 | 7.70 | 10.40 | 11.00 | 0.00 | - | 4 | 122 | 50.56% |
| CC230421P00037000 | 2022-09-21 2:24PM EDT | 37.00 | 9.40 | 12.00 | 13.00 | 0.00 | - | 4 | 5 | 55.15% |
| CC230421P00038000 | 2022-09-19 12:47PM EDT | 38.00 | 8.00 | 13.10 | 13.70 | 0.00 | - | 233 | 260 | 51.95% |
| CC230421P00039000 | 2022-09-06 1:23PM EDT | 39.00 | 8.40 | 14.00 | 14.80 | 0.00 | - | - | 15 | 55.81% |
| CC230421P00040000 | 2022-08-31 11:58AM EDT | 40.00 | 8.10 | 14.90 | 15.50 | 0.00 | - | - | 37 | 51.83% |
| CC230421P00041000 | 2022-08-24 2:32PM EDT | 41.00 | 7.70 | 15.80 | 16.70 | 0.00 | - | - | 2 | 57.67% |
| CC230421P00042000 | 2022-08-26 1:54PM EDT | 42.00 | 8.40 | 16.80 | 17.50 | 0.00 | - | 117 | 105 | 55.32% |
| CC230421P00043000 | 2022-08-26 2:37PM EDT | 43.00 | 9.10 | 17.60 | 18.60 | 0.00 | - | 29 | 113 | 59.08% |
© 2022 Yahoo. All rights reserved.
