The Chemours Company (CC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240517C00024000 | 2024-04-23 10:05AM EDT | 24.00 | 3.10 | 3.40 | 4.80 | 0.00 | - | 1 | 119 | 84.57% |
| CC240517C00025000 | 2024-04-24 10:23AM EDT | 25.00 | 2.65 | 2.70 | 3.40 | 0.00 | - | 1 | 201 | 66.99% |
| CC240517C00026000 | 2024-04-26 11:45AM EDT | 26.00 | 1.70 | 2.00 | 2.10 | -0.10 | -5.56% | 1 | 1,058 | 51.56% |
| CC240517C00027000 | 2024-04-25 3:07PM EDT | 27.00 | 1.14 | 1.40 | 1.50 | -0.16 | -12.31% | 1 | 1,057 | 50.64% |
| CC240517C00028000 | 2024-04-26 12:16PM EDT | 28.00 | 0.80 | 0.95 | 1.05 | +0.07 | +9.59% | 17 | 899 | 50.83% |
| CC240517C00029000 | 2024-04-26 11:49AM EDT | 29.00 | 0.48 | 0.60 | 0.65 | -0.01 | -2.04% | 1 | 541 | 50.39% |
| CC240517C00030000 | 2024-04-25 11:49AM EDT | 30.00 | 0.35 | 0.35 | 0.45 | +0.05 | +16.67% | 20 | 485 | 52.44% |
| CC240517C00031000 | 2024-04-26 11:25AM EDT | 31.00 | 0.15 | 0.20 | 0.30 | -0.05 | -25.00% | 3 | 131 | 50.49% |
| CC240517C00032000 | 2024-04-26 3:59PM EDT | 32.00 | 0.17 | 0.10 | 0.20 | +0.07 | +70.00% | 9 | 160 | 50.78% |
| CC240517C00033000 | 2024-04-26 10:09AM EDT | 33.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 15 | 1,000 | 52.54% |
| CC240517C00034000 | 2024-04-25 3:50PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 69 | 51.56% |
| CC240517C00035000 | 2024-04-04 10:04AM EDT | 35.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 209 | 50.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240517P00020000 | 2024-03-28 1:55PM EDT | 20.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 7 | 16 | 77.73% |
| CC240517P00021000 | 2024-03-28 9:46AM EDT | 21.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 100.78% |
| CC240517P00022000 | 2024-04-16 3:33PM EDT | 22.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 11 | 16 | 61.33% |
| CC240517P00023000 | 2024-04-26 10:03AM EDT | 23.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 2 | 29 | 58.89% |
| CC240517P00024000 | 2024-04-22 3:47PM EDT | 24.00 | 0.43 | 0.25 | 0.35 | 0.00 | - | 1 | 154 | 57.03% |
| CC240517P00025000 | 2024-04-25 11:32AM EDT | 25.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 49 | 353 | 55.57% |
| CC240517P00026000 | 2024-04-25 11:19AM EDT | 26.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 2 | 223 | 54.69% |
| CC240517P00027000 | 2024-04-25 12:05PM EDT | 27.00 | 1.60 | 1.20 | 1.25 | 0.00 | - | 2 | 205 | 54.39% |
| CC240517P00028000 | 2024-04-26 3:36PM EDT | 28.00 | 1.85 | 1.75 | 1.85 | -0.70 | -27.45% | 16 | 114 | 55.57% |
| CC240517P00029000 | 2024-04-23 12:52PM EDT | 29.00 | 2.85 | 2.35 | 4.30 | 0.00 | - | 5 | 89 | 91.11% |
| CC240517P00030000 | 2024-04-17 10:04AM EDT | 30.00 | 3.60 | 2.20 | 3.30 | 0.00 | - | 1 | 18 | 60.64% |
| CC240517P00031000 | 2024-03-27 11:35AM EDT | 31.00 | 3.60 | 4.60 | 4.90 | 0.00 | - | 7 | 7 | 91.70% |
| CC240517P00032000 | 2024-04-02 11:07AM EDT | 32.00 | 5.20 | 4.60 | 6.90 | 0.00 | - | 8 | 34 | 101.95% |
| CC240517P00033000 | 2024-04-04 11:41AM EDT | 33.00 | 5.10 | 4.70 | 8.10 | 0.00 | - | 1 | 36 | 94.34% |
© 2024 Yahoo. All rights reserved.