CC - The Chemours Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC230721C00022000 | 2023-06-02 9:39AM EDT | 22.00 | 9.70 | 9.70 | 10.80 | 0.00 | - | 2 | 1 | 73.63% |
| CC230721C00023000 | 2023-04-21 9:55AM EDT | 23.00 | 6.07 | 6.90 | 7.30 | 0.00 | - | 2 | 81 | 0.00% |
| CC230721C00024000 | 2023-05-16 1:11PM EDT | 24.00 | 5.03 | 8.00 | 8.60 | 0.00 | - | 1 | 42 | 63.09% |
| CC230721C00025000 | 2023-06-06 1:04PM EDT | 25.00 | 9.45 | 6.80 | 7.70 | 0.00 | - | 30 | 131 | 52.73% |
| CC230721C00026000 | 2023-06-09 2:59PM EDT | 26.00 | 6.22 | 6.10 | 6.70 | -3.76 | -37.68% | 1 | 519 | 54.39% |
| CC230721C00027000 | 2023-06-09 3:50PM EDT | 27.00 | 5.50 | 5.20 | 5.70 | -0.66 | -10.71% | 1 | 128 | 59.13% |
| CC230721C00028000 | 2023-06-02 2:23PM EDT | 28.00 | 5.88 | 4.30 | 4.80 | 0.00 | - | 14 | 1,065 | 54.25% |
| CC230721C00029000 | 2023-06-05 1:37PM EDT | 29.00 | 6.93 | 3.50 | 4.00 | 0.00 | - | 22 | 145 | 51.66% |
| CC230721C00030000 | 2023-06-08 3:53PM EDT | 30.00 | 3.30 | 2.80 | 3.10 | -0.44 | -11.76% | 2 | 220 | 45.17% |
| CC230721C00031000 | 2023-06-09 3:33PM EDT | 31.00 | 2.05 | 2.15 | 2.35 | -1.20 | -36.92% | 1 | 110 | 41.50% |
| CC230721C00032000 | 2023-06-09 3:37PM EDT | 32.00 | 1.53 | 1.55 | 1.75 | -0.57 | -27.14% | 3 | 450 | 39.70% |
| CC230721C00033000 | 2023-06-09 1:06PM EDT | 33.00 | 1.20 | 1.10 | 1.25 | -0.50 | -29.41% | 21 | 259 | 38.14% |
| CC230721C00034000 | 2023-06-09 2:28PM EDT | 34.00 | 0.70 | 0.75 | 0.85 | -0.60 | -46.15% | 26 | 409 | 36.72% |
| CC230721C00035000 | 2023-06-09 2:05PM EDT | 35.00 | 0.55 | 0.45 | 0.55 | -0.30 | -35.29% | 19 | 668 | 35.55% |
| CC230721C00036000 | 2023-06-09 3:57PM EDT | 36.00 | 0.35 | 0.25 | 0.35 | -0.20 | -36.36% | 2 | 308 | 34.96% |
| CC230721C00037000 | 2023-06-08 3:02PM EDT | 37.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 51 | 683 | 36.04% |
| CC230721C00038000 | 2023-06-07 3:13PM EDT | 38.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 39 | 413 | 38.18% |
| CC230721C00039000 | 2023-06-08 2:29PM EDT | 39.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 387 | 44.82% |
| CC230721C00040000 | 2023-06-09 11:27AM EDT | 40.00 | 0.11 | 0.00 | 0.25 | -0.06 | -35.29% | 1 | 2,538 | 48.83% |
| CC230721C00041000 | 2023-06-08 9:41AM EDT | 41.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 4 | 29 | 59.77% |
| CC230721C00042000 | 2023-06-02 3:55PM EDT | 42.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 262 | 50.20% |
| CC230721C00045000 | 2023-04-13 3:45PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 640 | 55.27% |
| CC230721C00050000 | 2023-01-31 4:35PM EDT | 50.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | - | 2 | 83.11% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC230721P00020000 | 2023-05-31 10:06AM EDT | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 18 | 63 | 69.53% |
| CC230721P00022000 | 2023-05-31 10:06AM EDT | 22.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 57.03% |
| CC230721P00023000 | 2023-05-30 1:58PM EDT | 23.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 17 | 553 | 54.88% |
| CC230721P00024000 | 2023-06-02 11:36AM EDT | 24.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 10 | 264 | 51.76% |
| CC230721P00025000 | 2023-06-08 2:29PM EDT | 25.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 31 | 456 | 49.90% |
| CC230721P00026000 | 2023-06-05 2:28PM EDT | 26.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 4,198 | 52.44% |
| CC230721P00027000 | 2023-06-07 3:47PM EDT | 27.00 | 0.20 | 0.20 | 0.00 | 0.00 | - | 75 | 507 | 12.50% |
| CC230721P00028000 | 2023-06-08 2:29PM EDT | 28.00 | 0.26 | 0.25 | 0.40 | 0.00 | - | 1 | 490 | 42.38% |
| CC230721P00029000 | 2023-06-05 3:48PM EDT | 29.00 | 0.35 | 0.45 | 0.55 | 0.00 | - | 1 | 431 | 39.94% |
| CC230721P00030000 | 2023-06-08 1:27PM EDT | 30.00 | 0.55 | 0.65 | 0.80 | 0.00 | - | 35 | 1,815 | 38.77% |
| CC230721P00031000 | 2023-06-09 10:24AM EDT | 31.00 | 0.90 | 0.95 | 1.05 | +0.13 | +16.88% | 1 | 296 | 35.69% |
| CC230721P00032000 | 2023-06-08 10:24AM EDT | 32.00 | 1.08 | 1.40 | 1.50 | 0.00 | - | 60 | 245 | 35.30% |
| CC230721P00033000 | 2023-06-09 10:24AM EDT | 33.00 | 1.69 | 1.85 | 2.00 | +0.19 | +12.67% | 1 | 320 | 33.69% |
| CC230721P00034000 | 2023-06-09 2:46PM EDT | 34.00 | 2.70 | 2.45 | 2.65 | +0.75 | +38.46% | 1 | 293 | 33.20% |
| CC230721P00035000 | 2023-06-08 12:18PM EDT | 35.00 | 2.50 | 2.95 | 3.50 | 0.00 | - | 21 | 217 | 35.84% |
| CC230721P00036000 | 2023-06-05 2:08PM EDT | 36.00 | 2.00 | 3.70 | 4.30 | 0.00 | - | 9 | 71 | 35.35% |
| CC230721P00037000 | 2023-06-05 1:29PM EDT | 37.00 | 2.55 | 4.50 | 5.50 | 0.00 | - | 36 | 57 | 47.27% |
| CC230721P00038000 | 2023-02-02 2:54PM EDT | 38.00 | 4.40 | 3.60 | 3.90 | 0.00 | - | - | 3 | 0.00% |
| CC230721P00039000 | 2023-03-13 3:57PM EDT | 39.00 | 9.20 | 9.00 | 10.10 | 0.00 | - | 4 | 28 | 113.04% |
| CC230721P00040000 | 2023-02-21 2:56PM EDT | 40.00 | 7.80 | 11.50 | 11.90 | 0.00 | - | - | 1 | 146.24% |
| CC230721P00041000 | 2023-02-03 2:36PM EDT | 41.00 | 6.60 | 5.50 | 5.70 | 0.00 | - | 32 | 32 | 0.00% |
| CC230721P00042000 | 2023-04-21 3:48PM EDT | 42.00 | 13.90 | 12.10 | 12.70 | 0.00 | - | 1 | 0 | 125.49% |
| CC230721P00045000 | 2023-02-06 11:23AM EDT | 45.00 | 10.50 | 10.80 | 11.20 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.