The Chemours Company (CC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240719C00015000 | 2024-04-30 11:30AM EDT | 15.00 | 10.80 | 10.40 | 11.90 | 0.00 | - | 1 | 1 | 350.78% |
| CC240719C00017000 | 2024-04-17 3:11PM EDT | 17.00 | 9.66 | 10.30 | 13.90 | 0.00 | - | 2 | 0 | 463.87% |
| CC240719C00018000 | 2024-04-17 11:35AM EDT | 18.00 | 8.50 | 9.40 | 12.60 | 0.00 | - | 1 | 0 | 420.80% |
| CC240719C00019000 | 2024-04-23 11:42AM EDT | 19.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| CC240719C00020000 | 2024-06-05 9:30AM EDT | 20.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CC240719C00021000 | 2024-05-24 3:33PM EDT | 21.00 | 5.80 | 2.15 | 3.40 | 0.00 | - | 74 | 186 | 75.20% |
| CC240719C00022000 | 2024-06-25 12:10PM EDT | 22.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| CC240719C00023000 | 2024-06-25 1:21PM EDT | 23.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 137 | 339 | 0.78% |
| CC240719C00024000 | 2024-06-25 3:34PM EDT | 24.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,188 | 2,134 | 6.25% |
| CC240719C00025000 | 2024-06-25 3:19PM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 543 | 12.50% |
| CC240719C00026000 | 2024-06-25 9:33AM EDT | 26.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 12.50% |
| CC240719C00027000 | 2024-06-24 3:49PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 12.50% |
| CC240719C00028000 | 2024-06-24 11:40AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 594 | 25.00% |
| CC240719C00029000 | 2024-06-25 2:41PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 25.00% |
| CC240719C00030000 | 2024-06-25 1:27PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 603 | 25.00% |
| CC240719C00031000 | 2024-06-24 10:05AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 25.00% |
| CC240719C00032000 | 2024-06-24 9:39AM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 25.00% |
| CC240719C00033000 | 2024-06-25 9:57AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 220 | 25.00% |
| CC240719C00034000 | 2024-06-24 1:56PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 275 | 355 | 50.00% |
| CC240719C00035000 | 2024-06-13 1:50PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 267 | 50.00% |
| CC240719C00036000 | 2024-06-12 1:22PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 50.00% |
| CC240719C00037000 | 2024-06-13 2:38PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
| CC240719C00038000 | 2024-06-17 10:43AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| CC240719C00039000 | 2024-05-07 11:10AM EDT | 39.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 145.31% |
| CC240719C00040000 | 2024-06-18 10:15AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 50.00% |
| CC240719C00045000 | 2024-06-10 11:45AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC240719P00010000 | 2024-03-06 10:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CC240719P00014000 | 2024-03-01 4:19PM EDT | 14.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 6 | 6 | 136.33% |
| CC240719P00015000 | 2024-06-05 9:41AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 50.00% |
| CC240719P00016000 | 2024-03-07 1:28PM EDT | 16.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 121.88% |
| CC240719P00017000 | 2024-03-05 10:36AM EDT | 17.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 106.25% |
| CC240719P00018000 | 2024-06-04 3:32PM EDT | 18.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CC240719P00019000 | 2024-06-14 10:33AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 25.00% |
| CC240719P00020000 | 2024-06-25 2:36PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 535 | 12.50% |
| CC240719P00021000 | 2024-06-25 3:36PM EDT | 21.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 51 | 61 | 12.50% |
| CC240719P00022000 | 2024-06-25 2:36PM EDT | 22.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 19 | 1,205 | 6.25% |
| CC240719P00023000 | 2024-06-25 11:31AM EDT | 23.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 857 | 0.00% |
| CC240719P00024000 | 2024-06-25 3:05PM EDT | 24.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 511 | 0.00% |
| CC240719P00025000 | 2024-06-21 10:18AM EDT | 25.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 295 | 0.00% |
| CC240719P00026000 | 2024-06-13 3:00PM EDT | 26.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 37 | 356 | 0.00% |
| CC240719P00027000 | 2024-06-13 3:43PM EDT | 27.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 25 | 223 | 0.00% |
| CC240719P00028000 | 2024-05-29 10:38AM EDT | 28.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| CC240719P00029000 | 2024-05-24 12:57PM EDT | 29.00 | 2.91 | 4.80 | 7.50 | 0.00 | - | 1 | 205 | 138.38% |
| CC240719P00030000 | 2024-05-21 3:37PM EDT | 30.00 | 2.60 | 5.50 | 8.80 | 0.00 | - | 1 | 31 | 162.11% |
| CC240719P00031000 | 2024-04-04 1:46PM EDT | 31.00 | 4.10 | 4.70 | 6.80 | 0.00 | - | 14 | 180 | 0.00% |
| CC240719P00032000 | 2024-04-19 11:48AM EDT | 32.00 | 6.20 | 3.20 | 3.50 | 0.00 | - | 1 | 23 | 0.00% |
| CC240719P00033000 | 2024-04-22 9:47AM EDT | 33.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CC240719P00034000 | 2024-04-02 10:10AM EDT | 34.00 | 7.00 | 8.10 | 9.10 | 0.00 | - | 38 | 47 | 0.00% |
| CC240719P00035000 | 2024-02-29 11:38AM EDT | 35.00 | 18.00 | 7.40 | 9.40 | 0.00 | - | 2 | 16 | 0.00% |
| CC240719P00036000 | 2024-04-05 12:08PM EDT | 36.00 | 9.50 | 7.70 | 11.60 | 0.00 | - | 25 | 117 | 0.00% |
| CC240719P00037000 | 2024-04-05 11:38AM EDT | 37.00 | 10.30 | 9.10 | 12.80 | 0.00 | - | 2 | 9 | 0.00% |
| CC240719P00038000 | 2024-02-13 11:34AM EDT | 38.00 | 8.40 | 10.00 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC240719P00039000 | 2024-02-05 11:02AM EDT | 39.00 | 9.50 | 16.90 | 19.80 | 0.00 | - | 17 | 0 | 255.18% |
| CC240719P00040000 | 2024-01-30 10:57AM EDT | 40.00 | 9.20 | 20.10 | 24.10 | 0.00 | - | 1 | 12 | 383.98% |
© 2024 Yahoo. All rights reserved.