The Chemours Company (CC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC250117C00005000 | 2024-05-08 9:46AM EDT | 5.00 | 21.57 | 22.20 | 25.20 | 0.00 | - | - | 3 | 205.76% |
| CC250117C00010000 | 2024-04-22 2:37PM EDT | 10.00 | 16.60 | 17.20 | 20.50 | 0.00 | - | 5 | 0 | 134.86% |
| CC250117C00015000 | 2024-03-18 11:48AM EDT | 15.00 | 13.10 | 10.30 | 13.30 | 0.00 | - | 2 | 21 | 0.00% |
| CC250117C00018000 | 2024-04-25 10:02AM EDT | 18.00 | 9.10 | 10.90 | 11.60 | 0.00 | - | 5 | 73 | 52.59% |
| CC250117C00020000 | 2024-05-10 9:32AM EDT | 20.00 | 9.38 | 8.00 | 10.40 | +2.06 | +28.14% | 11 | 355 | 58.57% |
| CC250117C00023000 | 2024-05-09 10:07AM EDT | 23.00 | 6.00 | 5.20 | 7.40 | 0.00 | - | 1 | 179 | 43.70% |
| CC250117C00025000 | 2024-05-10 9:32AM EDT | 25.00 | 5.87 | 5.70 | 6.30 | +0.87 | +17.40% | 11 | 128 | 45.65% |
| CC250117C00028000 | 2024-05-10 10:18AM EDT | 28.00 | 4.10 | 4.10 | 4.40 | +0.90 | +28.12% | 3 | 417 | 41.82% |
| CC250117C00030000 | 2024-05-06 3:52PM EDT | 30.00 | 2.60 | 3.20 | 4.90 | 0.00 | - | 1 | 2,244 | 56.03% |
| CC250117C00033000 | 2024-05-10 11:30AM EDT | 33.00 | 2.25 | 2.20 | 2.50 | +0.50 | +28.57% | 5 | 477 | 41.48% |
| CC250117C00035000 | 2024-05-10 1:59PM EDT | 35.00 | 1.89 | 1.70 | 1.85 | +0.59 | +45.38% | 4 | 1,610 | 40.04% |
| CC250117C00037000 | 2024-05-06 9:34AM EDT | 37.00 | 1.00 | 1.25 | 1.45 | 0.00 | - | 20 | 707 | 40.16% |
| CC250117C00040000 | 2024-05-09 12:06PM EDT | 40.00 | 0.70 | 0.80 | 0.95 | 0.00 | - | 1 | 746 | 39.58% |
| CC250117C00042000 | 2024-05-02 10:04AM EDT | 42.00 | 0.45 | 0.60 | 0.75 | 0.00 | - | 10 | 157 | 39.92% |
| CC250117C00045000 | 2024-05-10 2:57PM EDT | 45.00 | 0.50 | 0.40 | 0.55 | +0.16 | +47.06% | 1 | 351 | 40.82% |
| CC250117C00047000 | 2024-04-23 10:11AM EDT | 47.00 | 0.37 | 0.30 | 0.45 | 0.00 | - | 9 | 165 | 41.41% |
| CC250117C00050000 | 2024-03-27 10:45AM EDT | 50.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 27 | 266 | 41.16% |
| CC250117C00055000 | 2024-04-03 3:19PM EDT | 55.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | 1 | 83 | 56.54% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC250117P00010000 | 2024-05-02 11:51AM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 14 | 66.80% |
| CC250117P00013000 | 2024-03-07 11:27AM EDT | 13.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 15 | 2 | 68.80% |
| CC250117P00015000 | 2024-05-06 9:30AM EDT | 15.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 297 | 50.78% |
| CC250117P00018000 | 2024-04-29 10:18AM EDT | 18.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 3 | 1,287 | 44.53% |
| CC250117P00020000 | 2024-05-09 2:38PM EDT | 20.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 4 | 433 | 41.41% |
| CC250117P00023000 | 2024-05-06 9:50AM EDT | 23.00 | 1.55 | 1.15 | 1.25 | 0.00 | - | 2 | 1,072 | 40.04% |
| CC250117P00025000 | 2024-05-08 1:22PM EDT | 25.00 | 2.35 | 1.75 | 1.90 | 0.00 | - | 9 | 2,889 | 39.48% |
| CC250117P00028000 | 2024-04-09 9:59AM EDT | 28.00 | 4.40 | 3.20 | 3.40 | 0.00 | - | 500 | 1,365 | 40.77% |
| CC250117P00030000 | 2024-05-09 2:24PM EDT | 30.00 | 4.60 | 4.00 | 4.30 | 0.00 | - | 1 | 272 | 38.26% |
| CC250117P00033000 | 2024-05-03 10:12AM EDT | 33.00 | 7.00 | 5.90 | 6.30 | 0.00 | - | 1 | 652 | 38.31% |
| CC250117P00035000 | 2024-05-06 10:11AM EDT | 35.00 | 8.90 | 7.40 | 7.60 | 0.00 | - | 2 | 352 | 36.04% |
| CC250117P00037000 | 2024-04-18 9:46AM EDT | 37.00 | 11.50 | 8.90 | 11.10 | 0.00 | - | 1 | 241 | 57.79% |
| CC250117P00040000 | 2024-03-22 9:44AM EDT | 40.00 | 13.00 | 14.40 | 14.60 | 0.00 | - | 21 | 322 | 68.95% |
| CC250117P00042000 | 2024-02-27 12:51PM EDT | 42.00 | 13.10 | 15.70 | 17.00 | 0.00 | - | 1 | 81 | 71.39% |
| CC250117P00045000 | 2024-02-02 11:46AM EDT | 45.00 | 14.90 | 22.10 | 27.00 | 0.00 | - | 8 | 14 | 131.89% |
| CC250117P00047000 | 2023-09-06 12:45PM EDT | 47.00 | 14.60 | 20.70 | 21.40 | 0.00 | - | 1 | 3 | 76.88% |
| CC250117P00050000 | 2024-05-08 9:46AM EDT | 50.00 | 20.67 | 19.40 | 23.30 | 0.00 | - | - | 3 | 72.44% |
© 2024 Yahoo. All rights reserved.