The Chemours Company (CC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC230421C00017000 | 2022-12-14 2:34PM EST | 17.00 | 14.60 | 16.50 | 16.90 | 0.00 | - | - | 3 | 0.00% |
| CC230421C00018000 | 2022-11-04 10:44AM EST | 18.00 | 13.07 | 13.20 | 14.10 | 0.00 | - | 4 | 4 | 0.00% |
| CC230421C00019000 | 2023-02-01 3:09PM EST | 19.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC230421C00020000 | 2022-12-23 10:28AM EST | 20.00 | 10.34 | 13.60 | 14.20 | 0.00 | - | 2 | 6 | 0.00% |
| CC230421C00025000 | 2023-01-11 3:37PM EST | 25.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC230421C00026000 | 2022-09-23 9:43AM EST | 26.00 | 3.50 | 6.10 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| CC230421C00027000 | 2023-01-09 10:04AM EST | 27.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC230421C00028000 | 2022-12-30 2:07PM EST | 28.00 | 4.40 | 7.50 | 7.70 | 0.00 | - | 1 | 137 | 0.00% |
| CC230421C00029000 | 2023-01-11 10:11AM EST | 29.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CC230421C00030000 | 2023-01-31 3:49PM EST | 30.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CC230421C00031000 | 2023-01-27 12:10PM EST | 31.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CC230421C00032000 | 2023-01-31 1:11PM EST | 32.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC230421C00033000 | 2023-02-02 10:39AM EST | 33.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC230421C00034000 | 2023-02-02 10:58AM EST | 34.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CC230421C00035000 | 2023-02-02 1:39PM EST | 35.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CC230421C00036000 | 2023-02-02 1:38PM EST | 36.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| CC230421C00037000 | 2023-02-01 10:53AM EST | 37.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CC230421C00038000 | 2023-01-31 3:31PM EST | 38.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| CC230421C00039000 | 2023-02-02 2:12PM EST | 39.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CC230421C00040000 | 2023-02-02 12:55PM EST | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CC230421C00041000 | 2023-02-02 11:49AM EST | 41.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CC230421C00042000 | 2023-01-31 11:16AM EST | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CC230421C00043000 | 2022-11-02 2:57PM EST | 43.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 1 | 10 | 38.99% |
| CC230421C00044000 | 2023-01-31 3:46PM EST | 44.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CC230421C00045000 | 2022-12-29 11:04AM EST | 45.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 23 | 33.30% |
| CC230421C00046000 | 2022-09-21 12:16PM EST | 46.00 | 0.45 | 0.40 | 0.65 | 0.00 | - | 1 | 4 | 49.07% |
| CC230421C00047000 | 2023-01-23 11:00AM EST | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CC230421C00050000 | 2022-11-15 2:46PM EST | 50.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 46.58% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC230421P00015000 | 2022-10-10 10:21AM EST | 15.00 | 0.61 | 0.00 | 0.40 | 0.00 | - | - | 2 | 109.96% |
| CC230421P00017000 | 2022-12-06 2:37PM EST | 17.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | - | 1 | 90.63% |
| CC230421P00018000 | 2022-11-02 10:30AM EST | 18.00 | 0.65 | 0.05 | 0.70 | 0.00 | - | - | 3 | 102.34% |
| CC230421P00020000 | 2023-01-31 3:56PM EST | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CC230421P00021000 | 2022-11-30 11:07AM EST | 21.00 | 0.85 | 0.20 | 0.85 | 0.00 | - | 1 | 6 | 90.23% |
| CC230421P00022000 | 2023-01-11 9:30AM EST | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CC230421P00023000 | 2022-12-20 1:59PM EST | 23.00 | 0.73 | 0.30 | 0.40 | 0.00 | - | 43 | 67 | 69.92% |
| CC230421P00024000 | 2023-01-31 3:56PM EST | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CC230421P00025000 | 2023-01-19 11:54AM EST | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CC230421P00026000 | 2023-01-06 10:41AM EST | 26.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CC230421P00027000 | 2023-01-27 3:19PM EST | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CC230421P00028000 | 2023-01-26 2:16PM EST | 28.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CC230421P00029000 | 2023-01-27 9:36AM EST | 29.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CC230421P00030000 | 2023-02-02 1:15PM EST | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CC230421P00031000 | 2023-01-18 10:33AM EST | 31.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CC230421P00032000 | 2023-01-25 10:06AM EST | 32.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CC230421P00033000 | 2023-01-27 3:02PM EST | 33.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CC230421P00034000 | 2023-01-27 3:49PM EST | 34.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CC230421P00035000 | 2023-02-02 1:38PM EST | 35.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| CC230421P00036000 | 2023-01-27 10:21AM EST | 36.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CC230421P00037000 | 2023-01-24 2:10PM EST | 37.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC230421P00038000 | 2023-02-02 11:06AM EST | 38.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC230421P00039000 | 2022-09-06 12:23PM EST | 39.00 | 8.40 | 12.30 | 13.00 | 0.00 | - | - | 15 | 164.06% |
| CC230421P00040000 | 2022-12-06 10:51AM EST | 40.00 | 9.85 | 9.50 | 10.10 | 0.00 | - | 4 | 37 | 110.01% |
| CC230421P00041000 | 2023-02-01 12:16PM EST | 41.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC230421P00042000 | 2023-02-01 11:57AM EST | 42.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC230421P00043000 | 2023-02-01 3:10PM EST | 43.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CC230421P00050000 | 2022-11-03 10:41AM EST | 50.00 | 22.50 | 18.00 | 18.90 | 0.00 | - | 20 | 20 | 127.76% |
© 2023 Yahoo. All rights reserved.
