CC - The Chemours Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC231020C00023000 | 2023-04-24 12:26PM EDT | 23.00 | 6.90 | 6.50 | 6.80 | 0.00 | - | - | 1 | 69.68% |
| CC231020C00024000 | 2023-05-11 12:50PM EDT | 24.00 | 5.65 | 4.60 | 4.90 | 0.00 | - | 1 | 18 | 49.17% |
| CC231020C00025000 | 2023-04-27 9:30AM EDT | 25.00 | 4.70 | 5.00 | 5.30 | 0.00 | - | 20 | 30 | 62.45% |
| CC231020C00026000 | 2023-04-26 1:30PM EDT | 26.00 | 4.10 | 4.50 | 4.60 | 0.00 | - | - | 15 | 60.64% |
| CC231020C00027000 | 2023-05-31 3:56PM EDT | 27.00 | 2.67 | 2.85 | 3.10 | 0.00 | - | 1 | 3 | 45.53% |
| CC231020C00028000 | 2023-05-31 3:55PM EDT | 28.00 | 2.20 | 2.40 | 2.55 | 0.00 | - | 1 | 7 | 43.65% |
| CC231020C00029000 | 2023-05-25 2:47PM EDT | 29.00 | 2.55 | 1.95 | 2.10 | 0.00 | - | 24 | 148 | 42.53% |
| CC231020C00030000 | 2023-06-01 3:36PM EDT | 30.00 | 1.62 | 1.60 | 1.75 | -0.58 | -26.36% | 3 | 232 | 42.16% |
| CC231020C00031000 | 2023-06-01 3:49PM EDT | 31.00 | 1.35 | 1.25 | 1.35 | +0.15 | +12.50% | 3 | 68 | 40.23% |
| CC231020C00032000 | 2023-06-01 12:36PM EDT | 32.00 | 1.06 | 1.00 | 1.15 | -0.27 | -20.30% | 1 | 96 | 40.82% |
| CC231020C00033000 | 2023-05-31 12:07PM EDT | 33.00 | 0.70 | 0.85 | 0.90 | 0.00 | - | 11 | 247 | 39.92% |
| CC231020C00034000 | 2023-05-31 3:39PM EDT | 34.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 112 | 197 | 40.21% |
| CC231020C00035000 | 2023-05-26 10:58AM EDT | 35.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 3 | 133 | 39.94% |
| CC231020C00036000 | 2023-05-31 2:00PM EDT | 36.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 4 | 73 | 40.28% |
| CC231020C00037000 | 2023-05-23 1:18PM EDT | 37.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 20 | 267 | 40.14% |
| CC231020C00038000 | 2023-05-24 11:25AM EDT | 38.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 103 | 51.17% |
| CC231020C00039000 | 2023-05-22 1:44PM EDT | 39.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 8 | 17 | 41.50% |
| CC231020C00040000 | 2023-05-30 10:20AM EDT | 40.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 6 | 57 | 46.78% |
| CC231020C00042000 | 2023-04-24 10:26AM EDT | 42.00 | 0.26 | 0.05 | 0.30 | 0.00 | - | 2 | 10 | 47.46% |
| CC231020C00043000 | 2023-03-27 12:10PM EDT | 43.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 2 | 9 | 45.22% |
| CC231020C00045000 | 2023-05-09 11:52AM EDT | 45.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 48.54% |
| CC231020C00050000 | 2023-03-20 3:22PM EDT | 50.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 51.56% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC231020P00015000 | 2023-05-09 11:24AM EDT | 15.00 | 0.05 | 0.10 | 0.50 | 0.00 | - | 2 | 4 | 67.58% |
| CC231020P00020000 | 2023-05-18 2:18PM EDT | 20.00 | 0.47 | 0.55 | 0.65 | 0.00 | - | 1 | 94 | 50.78% |
| CC231020P00022000 | 2023-05-15 3:44PM EDT | 22.00 | 0.77 | 0.85 | 1.00 | 0.00 | - | 2 | 305 | 47.27% |
| CC231020P00023000 | 2023-05-24 12:22PM EDT | 23.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 2 | 6 | 47.02% |
| CC231020P00024000 | 2023-05-25 9:38AM EDT | 24.00 | 1.29 | 1.35 | 1.50 | 0.00 | - | 12 | 54 | 44.12% |
| CC231020P00025000 | 2023-05-31 10:55AM EDT | 25.00 | 1.95 | 1.70 | 1.80 | 0.00 | - | 7 | 739 | 42.33% |
| CC231020P00026000 | 2023-05-26 11:16AM EDT | 26.00 | 2.05 | 2.05 | 2.20 | 0.00 | - | 3 | 181 | 41.41% |
| CC231020P00027000 | 2023-05-25 2:00PM EDT | 27.00 | 2.35 | 2.50 | 2.65 | 0.00 | - | 15 | 60 | 40.43% |
| CC231020P00028000 | 2023-05-26 11:16AM EDT | 28.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | 2 | 23 | 40.09% |
| CC231020P00029000 | 2023-05-24 12:46PM EDT | 29.00 | 3.10 | 3.50 | 3.80 | 0.00 | - | 19 | 35 | 39.70% |
| CC231020P00030000 | 2023-05-24 11:43AM EDT | 30.00 | 3.50 | 4.20 | 4.40 | 0.00 | - | 1 | 128 | 38.48% |
| CC231020P00031000 | 2023-03-28 10:37AM EDT | 31.00 | 4.60 | 4.70 | 5.20 | 0.00 | - | 7 | 12 | 39.60% |
| CC231020P00032000 | 2023-05-17 12:42PM EDT | 32.00 | 4.80 | 5.50 | 5.90 | 0.00 | - | 2 | 8 | 38.43% |
| CC231020P00033000 | 2023-05-22 2:26PM EDT | 33.00 | 4.90 | 6.20 | 6.80 | 0.00 | - | 1 | 24 | 40.14% |
| CC231020P00034000 | 2023-05-09 2:05PM EDT | 34.00 | 6.20 | 7.10 | 7.60 | 0.00 | - | 1 | 8 | 39.40% |
| CC231020P00035000 | 2023-05-08 10:00AM EDT | 35.00 | 6.30 | 7.90 | 8.60 | 0.00 | - | 4 | 27 | 42.38% |
| CC231020P00036000 | 2023-03-28 10:47AM EDT | 36.00 | 7.90 | 8.40 | 9.00 | 0.00 | - | 13 | 21 | 27.74% |
| CC231020P00037000 | 2023-03-02 2:44PM EDT | 37.00 | 4.70 | 7.90 | 8.40 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.