The Chemours Company (CC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC260116C00005000 | 2024-04-22 2:48PM EDT | 5.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC260116C00015000 | 2024-05-09 1:45PM EDT | 15.00 | 13.50 | 11.50 | 14.40 | 0.00 | - | 1 | 124 | 51.73% |
| CC260116C00018000 | 2024-04-09 3:25PM EDT | 18.00 | 11.70 | 9.00 | 11.80 | 0.00 | - | 1 | 114 | 60.60% |
| CC260116C00020000 | 2024-05-24 12:49PM EDT | 20.00 | 8.99 | 8.60 | 9.30 | -0.42 | -4.46% | 1 | 50 | 46.22% |
| CC260116C00023000 | 2024-03-18 11:31AM EDT | 23.00 | 8.80 | 6.90 | 7.80 | 0.00 | - | 1 | 62 | 46.85% |
| CC260116C00025000 | 2024-05-24 1:48PM EDT | 25.00 | 6.40 | 6.00 | 6.80 | -0.50 | -7.25% | 2 | 106 | 46.02% |
| CC260116C00028000 | 2024-05-22 2:20PM EDT | 28.00 | 5.50 | 4.90 | 5.50 | 0.00 | - | 87 | 291 | 44.96% |
| CC260116C00030000 | 2024-05-24 12:49PM EDT | 30.00 | 4.60 | 4.20 | 4.80 | -0.22 | -4.56% | 1 | 319 | 44.67% |
| CC260116C00032000 | 2024-05-22 3:27PM EDT | 32.00 | 4.22 | 3.60 | 4.10 | 0.00 | - | 7 | 66 | 43.77% |
| CC260116C00035000 | 2024-05-24 2:38PM EDT | 35.00 | 3.12 | 2.85 | 3.30 | -0.38 | -10.86% | 40 | 229 | 43.27% |
| CC260116C00037000 | 2024-05-08 9:51AM EDT | 37.00 | 3.10 | 2.45 | 2.90 | 0.00 | - | 4 | 68 | 43.35% |
| CC260116C00040000 | 2024-05-23 1:24PM EDT | 40.00 | 2.30 | 1.95 | 2.50 | 0.00 | - | 2 | 6 | 44.31% |
| CC260116C00042000 | 2024-05-23 3:07PM EDT | 42.00 | 2.00 | 1.65 | 2.10 | 0.00 | - | 2 | 60 | 43.42% |
| CC260116C00045000 | 2024-05-22 2:04PM EDT | 45.00 | 1.68 | 1.35 | 1.75 | 0.00 | - | 35 | 46 | 43.58% |
| CC260116C00047000 | 2024-05-22 2:05PM EDT | 47.00 | 1.45 | 1.15 | 1.60 | 0.00 | - | 2 | 36 | 44.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CC260116P00008000 | 2024-03-05 10:54AM EDT | 8.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | - | 2 | 81.74% |
| CC260116P00010000 | 2024-03-01 11:34AM EDT | 10.00 | 0.85 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 82.08% |
| CC260116P00013000 | 2024-04-17 11:09AM EDT | 13.00 | 0.73 | 0.15 | 1.70 | 0.00 | - | - | 5 | 53.17% |
| CC260116P00015000 | 2024-04-12 2:34PM EDT | 15.00 | 1.20 | 0.60 | 0.80 | 0.00 | - | 1 | 64 | 42.43% |
| CC260116P00018000 | 2024-05-14 12:34PM EDT | 18.00 | 1.28 | 1.35 | 1.80 | 0.00 | - | 2 | 138 | 44.58% |
| CC260116P00020000 | 2024-05-24 12:48PM EDT | 20.00 | 2.18 | 1.95 | 2.50 | +0.37 | +20.44% | 1 | 176 | 43.95% |
| CC260116P00023000 | 2024-05-03 10:07AM EDT | 23.00 | 3.10 | 3.10 | 3.90 | 0.00 | - | 1 | 92 | 44.07% |
| CC260116P00025000 | 2024-05-17 1:25PM EDT | 25.00 | 3.70 | 4.00 | 4.70 | 0.00 | - | 469 | 474 | 41.85% |
| CC260116P00028000 | 2024-05-22 2:03PM EDT | 28.00 | 5.60 | 5.60 | 6.10 | 0.00 | - | 41 | 55 | 38.79% |
| CC260116P00030000 | 2024-05-22 12:36PM EDT | 30.00 | 6.60 | 6.80 | 7.40 | 0.00 | - | 2 | 8 | 38.59% |
| CC260116P00032000 | 2024-04-22 10:05AM EDT | 32.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CC260116P00035000 | 2024-04-22 9:51AM EDT | 35.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CC260116P00037000 | 2024-04-26 9:45AM EDT | 37.00 | 11.90 | 11.70 | 12.30 | 0.00 | - | 1 | 5 | 35.16% |
| CC260116P00042000 | 2024-02-27 11:58AM EDT | 42.00 | 13.90 | 16.50 | 18.00 | 0.00 | - | - | 4 | 47.39% |
© 2024 Yahoo. All rights reserved.