The Chemours Company (CC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC241018C00015000 | 2024-03-07 10:42AM EDT | 15.00 | 10.67 | 10.20 | 14.10 | 0.00 | - | 1 | 8 | 190.09% |
| CC241018C00018000 | 2024-03-28 9:35AM EDT | 18.00 | 7.60 | 9.20 | 11.20 | 0.00 | - | 3 | 4 | 171.58% |
| CC241018C00020000 | 2024-06-24 9:53AM EDT | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 0.00% |
| CC241018C00021000 | 2024-06-17 12:32PM EDT | 21.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 41 | 270 | 0.00% |
| CC241018C00022000 | 2024-06-21 1:02PM EDT | 22.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 28 | 261 | 0.00% |
| CC241018C00023000 | 2024-06-25 11:42AM EDT | 23.00 | 2.05 | 0.00 | 0.00 | -1.85 | -47.44% | 13 | 200 | 0.39% |
| CC241018C00024000 | 2024-06-25 12:17PM EDT | 24.00 | 1.60 | 0.00 | 0.00 | -0.26 | -13.98% | 14 | 58 | 3.13% |
| CC241018C00025000 | 2024-06-24 3:34PM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 606 | 3.13% |
| CC241018C00026000 | 2024-06-25 11:33AM EDT | 26.00 | 1.00 | 0.00 | 0.00 | -0.22 | -18.03% | 1 | 175 | 6.25% |
| CC241018C00027000 | 2024-06-25 2:10PM EDT | 27.00 | 0.90 | 0.00 | 0.00 | -0.10 | -10.00% | 3 | 53 | 6.25% |
| CC241018C00028000 | 2024-06-21 9:41AM EDT | 28.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 12.50% |
| CC241018C00029000 | 2024-06-18 11:08AM EDT | 29.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 12.50% |
| CC241018C00030000 | 2024-06-25 12:50PM EDT | 30.00 | 0.39 | 0.00 | 0.00 | -0.05 | -11.36% | 4 | 203 | 12.50% |
| CC241018C00031000 | 2024-06-20 9:35AM EDT | 31.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 12.50% |
| CC241018C00032000 | 2024-06-20 10:41AM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 12.50% |
| CC241018C00033000 | 2024-06-20 9:35AM EDT | 33.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 12.50% |
| CC241018C00034000 | 2024-06-13 1:36PM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 12.50% |
| CC241018C00035000 | 2024-06-24 10:09AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| CC241018C00036000 | 2024-05-15 10:52AM EDT | 36.00 | 0.75 | 0.15 | 0.80 | 0.00 | - | 2 | 16 | 63.09% |
| CC241018C00037000 | 2024-05-01 3:23PM EDT | 37.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 9 | 54.88% |
| CC241018C00038000 | 2024-05-13 12:12PM EDT | 38.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 74 | 54.20% |
| CC241018C00040000 | 2024-06-05 10:41AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC241018P00010000 | 2024-03-28 10:27AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 109.77% |
| CC241018P00011000 | 2024-03-04 4:13PM EDT | 11.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 137.50% |
| CC241018P00015000 | 2024-04-05 10:44AM EDT | 15.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 2 | 214 | 64.45% |
| CC241018P00016000 | 2024-06-10 11:06AM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| CC241018P00017000 | 2024-06-11 12:12PM EDT | 17.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 468 | 12.50% |
| CC241018P00018000 | 2024-06-11 12:12PM EDT | 18.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| CC241018P00019000 | 2024-06-21 2:09PM EDT | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 46 | 50 | 6.25% |
| CC241018P00020000 | 2024-06-21 3:22PM EDT | 20.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 199 | 190 | 6.25% |
| CC241018P00021000 | 2024-03-28 10:06AM EDT | 21.00 | 1.20 | 0.65 | 0.75 | 0.00 | - | 1 | 158 | 30.62% |
| CC241018P00022000 | 2024-06-18 1:40PM EDT | 22.00 | 1.60 | 0.00 | 0.00 | +0.10 | +6.67% | 15 | 88 | 1.56% |
| CC241018P00023000 | 2024-06-21 9:34AM EDT | 23.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 112 | 0.00% |
| CC241018P00024000 | 2024-06-25 12:18PM EDT | 24.00 | 2.85 | 0.00 | 0.00 | -0.05 | -1.72% | 1 | 300 | 0.00% |
| CC241018P00025000 | 2024-06-25 12:15PM EDT | 25.00 | 3.50 | 0.00 | 0.00 | +0.31 | +9.72% | 13 | 135 | 0.00% |
| CC241018P00026000 | 2024-06-21 12:41PM EDT | 26.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 0.00% |
| CC241018P00027000 | 2024-06-24 9:50AM EDT | 27.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 355 | 0.00% |
| CC241018P00028000 | 2024-06-20 9:58AM EDT | 28.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| CC241018P00029000 | 2024-06-20 9:58AM EDT | 29.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CC241018P00030000 | 2024-06-20 9:55AM EDT | 30.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| CC241018P00031000 | 2024-06-17 10:17AM EDT | 31.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CC241018P00032000 | 2024-06-17 11:16AM EDT | 32.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CC241018P00033000 | 2024-06-17 10:25AM EDT | 33.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CC241018P00034000 | 2024-06-17 12:19PM EDT | 34.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| CC241018P00035000 | 2024-06-17 10:57AM EDT | 35.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 0.00% |
| CC241018P00036000 | 2024-06-17 12:52PM EDT | 36.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| CC241018P00037000 | 2024-04-29 9:47AM EDT | 37.00 | 9.70 | 11.10 | 12.30 | 0.00 | - | 1 | 17 | 0.00% |
| CC241018P00038000 | 2024-03-19 9:48AM EDT | 38.00 | 10.40 | 11.80 | 12.40 | 0.00 | - | 1 | 2 | 0.00% |
| CC241018P00040000 | 2024-02-26 10:53AM EDT | 40.00 | 10.90 | 11.30 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.