The Chemours Company (CC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240119C00015000 | 2022-06-30 10:46AM EDT | 15.00 | 17.25 | 20.00 | 21.90 | 0.00 | - | 2 | 66 | 174.41% |
| CC240119C00018000 | 2022-04-08 1:20PM EDT | 18.00 | 15.50 | 22.20 | 23.80 | 0.00 | - | 4 | 2 | 227.64% |
| CC240119C00020000 | 2022-09-29 10:46AM EDT | 20.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.00% |
| CC240119C00023000 | 2022-09-26 2:32PM EDT | 23.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 100 | 122 | 0.00% |
| CC240119C00025000 | 2022-09-27 10:03AM EDT | 25.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 475 | 0.00% |
| CC240119C00028000 | 2022-09-23 3:29PM EDT | 28.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 102 | 105 | 0.78% |
| CC240119C00030000 | 2022-09-29 10:52AM EDT | 30.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 1.56% |
| CC240119C00032000 | 2022-09-30 11:13AM EDT | 32.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
| CC240119C00035000 | 2022-10-04 1:52PM EDT | 35.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 6.25% |
| CC240119C00037000 | 2022-09-28 3:52PM EDT | 37.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
| CC240119C00040000 | 2022-10-03 2:24PM EDT | 40.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 207 | 6.25% |
| CC240119C00042000 | 2022-09-30 10:43AM EDT | 42.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 6.25% |
| CC240119C00045000 | 2022-09-30 3:29PM EDT | 45.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 10 | 174 | 12.50% |
| CC240119C00050000 | 2022-09-30 11:52AM EDT | 50.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 121 | 279 | 12.50% |
| CC240119C00055000 | 2022-10-03 2:24PM EDT | 55.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 69 | 12.50% |
| CC240119C00060000 | 2022-09-16 11:00AM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| CC240119C00065000 | 2022-09-27 3:15PM EDT | 65.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240119P00015000 | 2022-09-30 10:47AM EDT | 15.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 53 | 57 | 12.50% |
| CC240119P00018000 | 2022-10-03 3:12PM EDT | 18.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 190 | 6.25% |
| CC240119P00020000 | 2022-10-04 10:50AM EDT | 20.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| CC240119P00023000 | 2022-09-29 9:51AM EDT | 23.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| CC240119P00025000 | 2022-09-27 10:22AM EDT | 25.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 1.56% |
| CC240119P00028000 | 2022-09-23 11:20AM EDT | 28.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 15 | 58 | 0.00% |
| CC240119P00030000 | 2022-09-20 2:18PM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| CC240119P00032000 | 2022-09-21 9:32AM EDT | 32.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 0.00% |
| CC240119P00035000 | 2022-09-29 3:31PM EDT | 35.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| CC240119P00037000 | 2022-08-29 3:04PM EDT | 37.00 | 7.90 | 13.70 | 14.60 | 0.00 | - | 17 | 46 | 59.35% |
| CC240119P00040000 | 2022-09-21 3:38PM EDT | 40.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| CC240119P00042000 | 2022-05-16 12:05AM EDT | 42.00 | 11.60 | 9.60 | 10.20 | 0.00 | - | - | 90 | 0.00% |
| CC240119P00045000 | 2022-06-07 12:21PM EDT | 45.00 | 10.20 | 16.10 | 17.20 | 0.00 | - | 40 | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
