The Chemours Company (CC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240119C00015000 | 2021-12-29 3:55PM EST | 15.00 | 18.60 | 19.30 | 21.00 | 0.00 | - | 10 | 13 | 69.63% |
| CC240119C00020000 | 2021-12-07 10:39AM EST | 20.00 | 13.50 | 16.00 | 16.50 | 0.00 | - | 2 | 40 | 54.20% |
| CC240119C00025000 | 2022-08-01 10:10AM EST | 25.00 | 13.34 | 13.60 | 14.50 | 0.00 | - | 7 | 373 | 69.17% |
| CC240119C00028000 | 2022-07-25 12:32PM EST | 28.00 | 10.99 | 11.80 | 12.60 | 0.00 | - | 5 | 8 | 66.89% |
| CC240119C00030000 | 2022-08-03 8:30AM EST | 30.00 | 9.88 | 10.70 | 11.40 | 0.00 | - | 3 | 25 | 65.41% |
| CC240119C00032000 | 2022-07-21 2:18PM EST | 32.00 | 8.82 | 9.80 | 10.30 | 0.00 | - | 3 | 63 | 64.65% |
| CC240119C00035000 | 2022-08-08 10:19AM EST | 35.00 | 7.60 | 8.00 | 7.80 | 0.00 | - | 1 | 171 | 57.56% |
| CC240119C00037000 | 2022-08-05 8:30AM EST | 37.00 | 6.50 | 7.10 | 7.90 | 0.00 | - | 1 | 35 | 60.16% |
| CC240119C00040000 | 2022-08-10 2:11PM EST | 40.00 | 5.99 | 5.40 | 6.70 | +0.35 | +6.21% | 15 | 73 | 56.79% |
| CC240119C00042000 | 2022-07-08 2:50PM EST | 42.00 | 4.30 | 4.80 | 5.20 | 0.00 | - | 3 | 68 | 53.37% |
| CC240119C00045000 | 2022-07-05 8:32AM EST | 45.00 | 3.20 | 3.70 | 4.30 | 0.00 | - | 120 | 124 | 51.59% |
| CC240119C00050000 | 2022-08-04 11:25AM EST | 50.00 | 3.10 | 3.20 | 3.30 | 0.00 | - | - | 151 | 53.59% |
| CC240119C00055000 | 2022-08-10 11:29AM EST | 55.00 | 2.25 | 2.05 | 2.40 | -0.20 | -8.16% | 2 | 57 | 51.33% |
| CC240119C00060000 | 2022-08-05 2:57PM EST | 60.00 | 1.50 | 0.55 | 2.75 | 0.00 | - | - | 1 | 51.10% |
| CC240119C00065000 | 2022-07-12 11:13AM EST | 65.00 | 1.15 | 0.25 | 2.10 | 0.00 | - | - | 1 | 50.29% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240119P00020000 | 2022-08-01 8:30AM EST | 20.00 | 2.05 | 1.60 | 2.15 | 0.00 | - | 1 | 3 | 68.16% |
| CC240119P00023000 | 2021-11-04 11:18AM EST | 23.00 | 4.10 | 4.40 | 5.60 | 0.00 | - | - | 20 | 92.02% |
| CC240119P00025000 | 2022-08-05 10:58AM EST | 25.00 | 3.36 | 2.90 | 3.60 | 0.00 | - | - | 26 | 63.40% |
| CC240119P00028000 | 2022-08-05 2:41PM EST | 28.00 | 4.40 | 4.00 | 4.70 | 0.00 | - | 2 | 39 | 61.40% |
| CC240119P00030000 | 2022-07-22 8:31AM EST | 30.00 | 5.45 | 4.40 | 5.00 | 0.00 | - | 1 | 23 | 56.02% |
| CC240119P00032000 | 2022-08-10 12:45PM EST | 32.00 | 6.04 | 5.20 | 6.00 | +6.04 | - | - | 43 | 54.97% |
| CC240119P00035000 | 2022-07-25 10:50AM EST | 35.00 | 8.29 | 7.10 | 7.80 | 0.00 | - | 1 | 40 | 56.07% |
| CC240119P00037000 | 2022-08-11 9:47AM EST | 37.00 | 8.00 | 7.60 | 8.20 | +8.00 | - | 9 | 20 | 50.20% |
| CC240119P00040000 | 2022-07-29 9:39AM EST | 40.00 | 10.50 | 10.00 | 10.50 | 0.00 | - | - | 15 | 52.81% |
| CC240119P00045000 | 2021-12-07 10:16AM EST | 45.00 | 18.10 | 14.50 | 16.40 | 0.00 | - | 10 | 20 | 64.16% |
© 2023 Yahoo. All rights reserved.
