UK markets close in 7 hours 23 minutes

The Chemours Company (CC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.50+0.40 (+1.66%)
At close: 04:01PM EDT
24.50 0.00 (0.00%)
After hours: 07:06PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CC221021C000190002022-03-17 10:38AM EDT19.0010.9914.8015.500.00-10620.70%
CC221021C000210002022-05-09 11:52AM EDT21.0018.8222.3023.100.00-591,397.66%
CC221021C000230002022-07-13 9:51AM EDT23.009.0013.6014.100.00-36603.42%
CC221021C000240002022-09-28 10:45AM EDT24.001.700.000.000.00-200.00%
CC221021C000250002022-09-28 2:20PM EDT25.001.250.000.000.00-1003.13%
CC221021C000260002022-09-28 1:43PM EDT26.000.820.000.000.00-806.25%
CC221021C000270002022-09-28 11:26AM EDT27.000.520.000.000.00-2012.50%
CC221021C000280002022-09-28 3:33PM EDT28.000.350.000.000.00-16012.50%
CC221021C000290002022-09-28 11:50AM EDT29.000.160.000.000.00-2012.50%
CC221021C000300002022-09-28 1:01PM EDT30.000.100.000.000.00-5025.00%
CC221021C000310002022-09-22 2:43PM EDT31.000.350.000.000.00-3025.00%
CC221021C000320002022-09-28 1:53PM EDT32.000.100.000.000.00-7025.00%
CC221021C000330002022-09-28 1:26PM EDT33.000.090.050.000.00-13056.25%
CC221021C000340002022-09-28 1:35PM EDT34.000.080.000.000.00-5025.00%
CC221021C000350002022-09-27 11:01AM EDT35.000.050.000.000.00-10025.00%
CC221021C000360002022-09-27 11:26AM EDT36.000.050.000.000.00-33025.00%
CC221021C000370002022-09-28 9:34AM EDT37.000.070.000.000.00-1050.00%
CC221021C000380002022-09-28 10:02AM EDT38.000.040.000.000.00-6050.00%
CC221021C000390002022-09-28 3:52PM EDT39.000.050.000.000.00-5050.00%
CC221021C000400002022-09-27 9:56AM EDT40.000.050.000.000.00-2050.00%
CC221021C000410002022-09-22 3:33PM EDT41.000.060.000.000.00-11050.00%
CC221021C000420002022-09-23 9:53AM EDT42.000.050.000.000.00-2050.00%
CC221021C000430002022-08-24 2:52PM EDT43.000.350.000.250.00-168121.48%
CC221021C000440002022-09-19 2:58PM EDT44.000.050.000.000.00-1050.00%
CC221021C000450002022-09-27 11:15AM EDT45.000.050.000.000.00-1050.00%
CC221021C000460002022-06-14 2:47PM EDT46.001.180.050.350.00-111144.34%
CC221021C000470002022-08-10 2:17PM EDT47.000.170.000.300.00-218140.63%
CC221021C000480002022-09-06 11:23AM EDT48.000.130.000.000.00-2050.00%
CC221021C000490002022-07-05 12:30PM EDT49.000.250.000.000.00-4150.00%
CC221021C000500002022-09-08 2:59PM EDT50.000.080.000.000.00-2050.00%
CC221021C000550002022-09-27 9:49AM EDT55.000.060.000.000.00-2050.00%
CC221021C000600002022-05-27 10:28AM EDT60.000.630.000.400.00-11188.67%
CC221021C000650002022-06-07 3:25PM EDT65.000.300.000.150.00--1173.44%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CC221021P000150002022-09-27 2:26PM EDT15.000.050.200.000.00-40114.84%
CC221021P000170002022-05-31 3:06PM EDT17.000.150.250.550.00--1126.56%
CC221021P000180002022-03-29 10:03AM EDT18.000.690.300.650.00--1117.97%
CC221021P000190002022-03-08 3:42PM EDT19.002.100.550.850.00-12118.85%
CC221021P000200002022-09-28 12:53PM EDT20.000.250.000.000.00-2025.00%
CC221021P000210002022-09-28 3:11PM EDT21.000.360.000.000.00-10012.50%
CC221021P000220002022-09-28 12:41PM EDT22.000.550.000.000.00-2012.50%
CC221021P000230002022-09-26 2:28PM EDT23.000.950.000.000.00-306.25%
CC221021P000240002022-09-28 12:53PM EDT24.001.150.000.000.00-1303.13%
CC221021P000250002022-09-28 10:30AM EDT25.001.610.000.000.00-100.00%
CC221021P000260002022-09-28 9:39AM EDT26.002.470.000.000.00-100.00%
CC221021P000270002022-09-26 12:47PM EDT27.002.840.000.000.00-200.00%
CC221021P000280002022-09-27 10:43AM EDT28.003.780.000.000.00-300.00%
CC221021P000290002022-09-26 9:55AM EDT29.004.100.000.000.00-200.00%
CC221021P000300002022-09-28 11:34AM EDT30.005.500.000.000.00-600.00%
CC221021P000310002022-09-28 10:52AM EDT31.006.300.000.000.00-200.00%
CC221021P000320002022-09-26 1:33PM EDT32.007.470.000.000.00-100.00%
CC221021P000330002022-09-23 12:19PM EDT33.007.900.000.000.00-300.00%
CC221021P000340002022-09-28 1:43PM EDT34.009.400.000.000.00-500.00%
CC221021P000350002022-09-22 3:33PM EDT35.008.150.000.000.00-200.00%
CC221021P000360002022-09-23 11:51AM EDT36.0010.700.000.000.00-800.00%
CC221021P000370002022-09-19 1:36PM EDT37.005.080.000.000.00-100.00%
CC221021P000380002022-09-16 9:56AM EDT38.005.800.000.000.00-200.00%
CC221021P000390002022-08-31 11:56AM EDT39.005.120.000.000.00-100.00%
CC221021P000400002022-09-12 11:11AM EDT40.004.060.000.000.00-500.00%
CC221021P000410002022-06-16 9:48AM EDT41.009.0010.0010.500.00-180.00%
CC221021P000420002022-06-13 3:15PM EDT42.006.5010.5011.200.00-490.00%
CC221021P000430002022-06-02 2:41PM EDT43.004.4012.0012.400.00--10.00%
CC221021P000440002022-07-06 11:21AM EDT44.0014.819.5010.000.00-190.00%
CC221021P000450002022-06-24 1:00PM EDT45.0014.7011.5012.200.00-110.00%
CC221021P000460002022-06-30 11:42AM EDT46.0014.2010.6011.100.00-110.00%