UK markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.35 +1.21 (+1.57%) GOLD FUTURES
1,890.30 +5.50 (+0.29%) DOW
34,001.12 -155.57 (-0.46%) BTC-GBP
18,959.99 -234.37 (-1.22%)
The Chemours Company (CC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EST. Market open.
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC230721C00023000 | 2023-01-03 11:02AM EST | 23.00 | 9.11 | 13.60 | 13.90 | 0.00 | - | - | 75 | 75.93% |
| CC230721C00024000 | 2022-12-20 12:59PM EST | 24.00 | 8.35 | 9.20 | 9.60 | 0.00 | - | - | 20 | 0.00% |
| CC230721C00025000 | 2023-01-09 11:29AM EST | 25.00 | 9.45 | 10.70 | 11.10 | 0.00 | - | 40 | 108 | 53.39% |
| CC230721C00026000 | 2023-01-04 12:59PM EST | 26.00 | 7.80 | 10.40 | 10.90 | 0.00 | - | - | 5 | 58.84% |
| CC230721C00027000 | 2023-01-20 10:44AM EST | 27.00 | 7.50 | 9.00 | 9.40 | 0.00 | - | 1 | 1 | 49.98% |
| CC230721C00029000 | 2023-02-02 2:24PM EST | 29.00 | 8.55 | 7.50 | 7.90 | 0.00 | - | 1 | 37 | 48.41% |
| CC230721C00030000 | 2023-02-01 3:33PM EST | 30.00 | 8.00 | 6.70 | 7.00 | 0.00 | - | 1 | 9 | 45.07% |
| CC230721C00031000 | 2023-01-23 2:02PM EST | 31.00 | 5.50 | 6.10 | 6.30 | 0.00 | - | 2 | 15 | 44.12% |
| CC230721C00032000 | 2023-02-06 2:08PM EST | 32.00 | 5.53 | 5.40 | 5.60 | 0.00 | - | 6 | 35 | 42.80% |
| CC230721C00033000 | 2023-02-08 9:30AM EST | 33.00 | 4.80 | 4.80 | 5.00 | -0.95 | -16.52% | 1 | 47 | 42.24% |
| CC230721C00034000 | 2023-02-08 10:04AM EST | 34.00 | 4.50 | 4.10 | 4.40 | -0.38 | -7.79% | 1 | 114 | 41.26% |
| CC230721C00035000 | 2023-02-02 1:23PM EST | 35.00 | 4.60 | 3.60 | 3.80 | 0.00 | - | 1 | 93 | 39.87% |
| CC230721C00036000 | 2023-02-06 1:41PM EST | 36.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 9 | 69 | 40.21% |
| CC230721C00037000 | 2023-02-07 10:45AM EST | 37.00 | 2.76 | 2.65 | 2.90 | 0.00 | - | 1 | 86 | 39.06% |
| CC230721C00038000 | 2023-02-06 1:40PM EST | 38.00 | 2.45 | 2.35 | 2.50 | 0.00 | - | 9 | 225 | 38.55% |
| CC230721C00039000 | 2023-02-08 2:03PM EST | 39.00 | 2.00 | 2.00 | 2.10 | -0.25 | -11.11% | 5 | 389 | 37.60% |
| CC230721C00040000 | 2023-02-07 12:41PM EST | 40.00 | 1.75 | 1.65 | 1.80 | 0.00 | - | 13 | 937 | 37.35% |
| CC230721C00041000 | 2023-02-08 11:34AM EST | 41.00 | 1.45 | 1.40 | 1.55 | -0.10 | -6.45% | 7 | 43 | 37.28% |
| CC230721C00042000 | 2023-02-03 11:04AM EST | 42.00 | 1.45 | 1.15 | 1.30 | 0.00 | - | 52 | 307 | 36.84% |
| CC230721C00045000 | 2023-02-06 1:55PM EST | 45.00 | 0.80 | 0.65 | 0.75 | +0.10 | +14.29% | 1 | 614 | 35.84% |
| CC230721C00050000 | 2023-01-31 3:35PM EST | 50.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | - | 2 | 36.72% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC230721P00020000 | 2022-12-06 11:50AM EST | 20.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 1 | 2 | 73.39% |
| CC230721P00022000 | 2023-01-06 11:57AM EST | 22.00 | 0.95 | 0.30 | 0.40 | 0.00 | - | 12 | 12 | 50.34% |
| CC230721P00023000 | 2022-12-09 2:44PM EST | 23.00 | 1.70 | 0.90 | 1.15 | 0.00 | - | - | 6 | 64.01% |
| CC230721P00025000 | 2023-01-30 12:39PM EST | 25.00 | 0.69 | 0.65 | 0.75 | 0.00 | - | 1 | 20 | 49.02% |
| CC230721P00026000 | 2023-01-27 10:28AM EST | 26.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 1 | 57 | 47.90% |
| CC230721P00027000 | 2023-01-27 11:35AM EST | 27.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 3 | 3 | 46.39% |
| CC230721P00028000 | 2023-01-18 11:19AM EST | 28.00 | 1.68 | 1.10 | 1.20 | 0.00 | - | 3 | 148 | 44.58% |
| CC230721P00029000 | 2023-01-27 11:35AM EST | 29.00 | 1.38 | 1.30 | 1.40 | 0.00 | - | 3 | 148 | 43.26% |
| CC230721P00030000 | 2023-02-08 1:18PM EST | 30.00 | 1.55 | 1.50 | 1.65 | -0.05 | -3.13% | 5 | 1,911 | 42.26% |
| CC230721P00031000 | 2023-01-11 10:43AM EST | 31.00 | 3.10 | 1.75 | 1.95 | 0.00 | - | 1 | 243 | 41.50% |
| CC230721P00032000 | 2023-01-27 1:12PM EST | 32.00 | 2.20 | 2.10 | 2.25 | 0.00 | - | 1 | 199 | 40.31% |
| CC230721P00033000 | 2023-02-01 3:26PM EST | 33.00 | 2.25 | 2.45 | 2.65 | 0.00 | - | 3 | 158 | 39.87% |
| CC230721P00034000 | 2023-02-07 1:07PM EST | 34.00 | 2.75 | 2.90 | 3.10 | 0.00 | - | 1 | 124 | 39.53% |
| CC230721P00035000 | 2023-02-07 12:14PM EST | 35.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 8 | 151 | 38.18% |
| CC230721P00036000 | 2023-02-07 1:19PM EST | 36.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 30 | 58 | 37.48% |
| CC230721P00037000 | 2023-02-08 11:51AM EST | 37.00 | 4.50 | 4.30 | 4.60 | +0.40 | +9.76% | 40 | 35 | 37.38% |
| CC230721P00038000 | 2023-02-02 1:54PM EST | 38.00 | 4.40 | 4.90 | 5.20 | 0.00 | - | - | 3 | 36.84% |
| CC230721P00039000 | 2023-02-03 1:25PM EST | 39.00 | 5.20 | 5.60 | 5.80 | 0.00 | - | 18 | 24 | 35.84% |
| CC230721P00041000 | 2023-02-03 1:36PM EST | 41.00 | 6.60 | 7.00 | 7.20 | 0.00 | - | 32 | 32 | 34.74% |
© 2023 Yahoo. All rights reserved.
