CC - The Chemours Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240119C00015000 | 2023-02-07 2:38PM EDT | 15.00 | 20.35 | 17.70 | 18.40 | 0.00 | - | 2 | 67 | 0.00% |
| CC240119C00018000 | 2023-02-07 11:43AM EDT | 18.00 | 17.60 | 16.20 | 16.80 | 0.00 | - | 4 | 4 | 55.62% |
| CC240119C00020000 | 2023-06-02 10:09AM EDT | 20.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| CC240119C00023000 | 2023-06-01 3:39PM EDT | 23.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| CC240119C00024000 | 2023-05-16 3:50PM EDT | 24.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CC240119C00025000 | 2023-06-02 10:22AM EDT | 25.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 668 | 0.00% |
| CC240119C00026000 | 2023-06-02 3:40PM EDT | 26.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 0.00% |
| CC240119C00027000 | 2023-06-05 9:43AM EDT | 27.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| CC240119C00028000 | 2023-06-06 1:04PM EDT | 28.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 30 | 216 | 0.00% |
| CC240119C00029000 | 2023-06-06 11:19AM EDT | 29.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| CC240119C00030000 | 2023-06-05 1:18PM EDT | 30.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 15 | 494 | 0.00% |
| CC240119C00031000 | 2023-06-05 1:27PM EDT | 31.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 0.00% |
| CC240119C00032000 | 2023-06-05 11:14AM EDT | 32.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 30 | 207 | 0.00% |
| CC240119C00033000 | 2023-06-05 10:04AM EDT | 33.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| CC240119C00034000 | 2023-06-06 12:23PM EDT | 34.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| CC240119C00035000 | 2023-06-07 10:09AM EDT | 35.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,366 | 0.78% |
| CC240119C00036000 | 2023-06-07 3:46PM EDT | 36.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 81 | 1.56% |
| CC240119C00037000 | 2023-06-05 1:33PM EDT | 37.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 31 | 1,289 | 3.13% |
| CC240119C00038000 | 2023-06-07 3:01PM EDT | 38.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 32 | 38 | 3.13% |
| CC240119C00040000 | 2023-06-06 12:58PM EDT | 40.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 731 | 808 | 6.25% |
| CC240119C00042000 | 2023-06-06 3:42PM EDT | 42.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 500 | 6.25% |
| CC240119C00045000 | 2023-06-05 3:26PM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 27 | 271 | 6.25% |
| CC240119C00050000 | 2023-06-06 12:20PM EDT | 50.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 27 | 226 | 12.50% |
| CC240119C00055000 | 2023-06-01 2:28PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 150 | 201 | 12.50% |
| CC240119C00060000 | 2023-03-09 11:26AM EDT | 60.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 41.46% |
| CC240119C00065000 | 2023-01-24 12:57PM EDT | 65.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 51.51% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240119P00015000 | 2023-06-07 9:48AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 25.00% |
| CC240119P00018000 | 2023-06-01 11:44AM EDT | 18.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 135 | 419 | 25.00% |
| CC240119P00020000 | 2023-06-01 9:53AM EDT | 20.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 50 | 1,316 | 12.50% |
| CC240119P00021000 | 2023-05-19 10:35AM EDT | 21.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| CC240119P00023000 | 2023-05-31 3:54PM EDT | 23.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 12.50% |
| CC240119P00024000 | 2023-05-31 3:18PM EDT | 24.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 672 | 12.50% |
| CC240119P00025000 | 2023-06-06 1:43PM EDT | 25.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 60 | 1,468 | 12.50% |
| CC240119P00026000 | 2023-05-26 10:12AM EDT | 26.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| CC240119P00027000 | 2023-06-05 9:47AM EDT | 27.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 6.25% |
| CC240119P00028000 | 2023-06-06 12:27PM EDT | 28.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 1,719 | 6.25% |
| CC240119P00029000 | 2023-06-07 9:38AM EDT | 29.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 6.25% |
| CC240119P00030000 | 2023-05-10 3:28PM EDT | 30.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 149 | 2,361 | 3.13% |
| CC240119P00031000 | 2023-05-25 12:57PM EDT | 31.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 20 | 165 | 3.13% |
| CC240119P00032000 | 2023-06-05 12:48PM EDT | 32.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 471 | 1,020 | 3.13% |
| CC240119P00033000 | 2023-06-02 9:49AM EDT | 33.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| CC240119P00034000 | 2023-06-07 1:16PM EDT | 34.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
| CC240119P00035000 | 2023-06-07 1:16PM EDT | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 50 | 382 | 0.00% |
| CC240119P00037000 | 2023-06-05 2:56PM EDT | 37.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 510 | 0.00% |
| CC240119P00040000 | 2023-03-02 4:52PM EDT | 40.00 | 6.80 | 10.50 | 11.50 | 0.00 | - | 1 | 24 | 67.36% |
| CC240119P00042000 | 2023-01-18 11:47AM EDT | 42.00 | 10.12 | 8.80 | 9.30 | 0.00 | - | 30 | 122 | 36.13% |
| CC240119P00045000 | 2022-06-07 12:21PM EDT | 45.00 | 10.20 | 16.10 | 17.20 | 0.00 | - | 40 | 11 | 85.33% |
© 2023 Yahoo. All rights reserved.