UK markets close in 7 hours 20 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CC230120C000100002021-11-10 7:50AM EDT10.0024.5221.9024.400.00-31609.77%
CC230120C000130002021-11-10 7:50AM EDT13.0020.8618.3021.800.00-307407.42%
CC230120C000150002022-08-05 11:14AM EDT15.0019.9018.2018.800.00-70146357.37%
CC230120C000180002022-06-02 2:53PM EDT18.0026.5713.8014.300.00-2234239.75%
CC230120C000200002022-09-23 1:16PM EDT20.006.180.000.000.00-100.00%
CC230120C000210002022-09-22 10:49AM EDT21.007.470.000.000.00--00.00%
CC230120C000220002022-09-26 2:38PM EDT22.004.200.000.000.00-200.00%
CC230120C000240002022-09-26 1:56PM EDT24.003.100.000.000.00-300.00%
CC230120C000250002022-09-27 10:25AM EDT25.002.550.000.000.00-1301.56%
CC230120C000260002022-09-28 12:24PM EDT26.002.400.000.000.00-103.13%
CC230120C000270002022-09-27 2:36PM EDT27.001.720.000.000.00-2906.25%
CC230120C000280002022-09-22 9:45AM EDT28.002.770.000.000.00-106.25%
CC230120C000290002022-09-22 1:36PM EDT29.002.180.000.000.00-106.25%
CC230120C000300002022-09-28 1:46PM EDT30.000.990.000.000.00-20206.25%
CC230120C000310002022-09-27 11:18AM EDT31.000.800.000.000.00-4012.50%
CC230120C000320002022-09-27 10:22AM EDT32.000.650.000.000.00-1012.50%
CC230120C000330002022-09-26 9:53AM EDT33.000.650.000.000.00-2012.50%
CC230120C000340002022-09-27 3:01PM EDT34.000.450.000.000.00-1012.50%
CC230120C000350002022-09-28 2:07PM EDT35.000.400.000.000.00-41012.50%
CC230120C000360002022-09-28 3:48PM EDT36.000.450.000.000.00-2012.50%
CC230120C000370002022-09-28 10:10AM EDT37.000.310.000.000.00-1012.50%
CC230120C000380002022-09-23 1:09PM EDT38.000.300.000.000.00-1025.00%
CC230120C000390002022-09-22 2:10PM EDT39.000.350.000.000.00-8025.00%
CC230120C000400002022-09-28 3:54PM EDT40.000.220.000.000.00-3025.00%
CC230120C000410002022-09-27 10:45AM EDT41.000.220.000.000.00-1025.00%
CC230120C000420002022-09-26 10:56AM EDT42.000.240.000.000.00-1025.00%
CC230120C000430002022-09-16 1:04PM EDT43.000.500.000.000.00-1025.00%
CC230120C000440002022-08-16 2:11PM EDT44.001.790.550.750.00-1,0171,00580.22%
CC230120C000450002022-09-28 9:30AM EDT45.000.150.000.000.00-5025.00%
CC230120C000460002022-08-17 11:30AM EDT46.001.050.000.750.00-2473.83%
CC230120C000470002022-08-01 3:07PM EDT47.000.850.400.500.00-35578.76%
CC230120C000480002022-06-16 12:30PM EDT48.001.000.300.750.00-9583.50%
CC230120C000490002022-06-07 12:01PM EDT49.004.500.400.600.00-8814684.28%
CC230120C000500002022-09-28 12:04PM EDT50.000.110.000.000.00-29025.00%
CC230120C000550002022-08-31 9:30AM EDT55.000.300.000.000.00-1025.00%
CC230120C000600002022-07-18 1:57PM EDT60.000.300.003.200.00-5167135.30%
CC230120C000650002022-06-09 12:56PM EDT65.000.950.000.500.00-101093.85%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CC230120P000100002022-08-09 9:37AM EDT10.000.100.000.000.00-16750.00%
CC230120P000130002022-07-15 11:17AM EDT13.000.290.000.750.00-417686.43%
CC230120P000150002022-09-21 9:33AM EDT15.000.150.000.000.00-2025.00%
CC230120P000180002022-09-27 11:25AM EDT18.000.760.000.000.00-113012.50%
CC230120P000200002022-09-22 10:28AM EDT20.000.680.000.000.00-2012.50%
CC230120P000210002022-09-23 9:48AM EDT21.001.200.000.000.00-606.25%
CC230120P000220002022-09-26 9:30AM EDT22.001.550.000.000.00-106.25%
CC230120P000230002022-09-26 11:29AM EDT23.002.050.000.000.00-303.13%
CC230120P000240002022-09-28 9:53AM EDT24.002.690.000.000.00-101.56%
CC230120P000250002022-09-27 12:54PM EDT25.003.380.000.000.00-900.00%
CC230120P000260002022-09-27 12:55PM EDT26.004.000.000.000.00-100.00%
CC230120P000270002022-09-27 10:22AM EDT27.004.550.000.000.00-400.00%
CC230120P000280002022-09-27 1:54PM EDT28.005.280.000.000.00-1000.00%
CC230120P000290002022-09-26 3:55PM EDT29.006.100.000.000.00-500.00%
CC230120P000300002022-09-28 12:38PM EDT30.006.500.000.000.00-10400.00%
CC230120P000310002022-09-22 10:36AM EDT31.005.150.000.000.00-100.00%
CC230120P000320002022-09-28 1:43PM EDT32.008.060.000.000.00-500.00%
CC230120P000330002022-09-20 3:45PM EDT33.004.500.000.000.00-200.00%
CC230120P000340002022-09-23 3:22PM EDT34.009.450.000.000.00-300.00%
CC230120P000350002022-09-21 3:17PM EDT35.007.200.000.000.00-100.00%
CC230120P000360002022-09-20 11:05AM EDT36.006.500.000.000.00-1000.00%
CC230120P000370002022-09-22 12:56PM EDT37.0010.400.000.000.00-1000.00%
CC230120P000380002022-09-14 10:46AM EDT38.005.900.000.000.00-2000.00%
CC230120P000390002022-08-29 12:22PM EDT39.005.8014.2014.700.00-2815651.66%
CC230120P000400002022-09-27 10:35AM EDT40.0015.550.000.000.00-100.00%
CC230120P000410002022-05-20 1:03PM EDT41.006.6011.0011.500.00-130.00%
CC230120P000420002022-06-07 12:38PM EDT42.005.3011.9012.200.00-2860.00%
CC230120P000430002022-08-05 1:06PM EDT43.009.6010.2010.700.00-170.00%
CC230120P000440002022-06-07 2:39PM EDT44.006.2012.9013.700.00-190.00%
CC230120P000450002022-08-22 9:51AM EDT45.0010.2014.000.000.00-1100.00%
CC230120P000460002022-06-07 1:59PM EDT46.007.3015.0015.600.00-1490.00%
CC230120P000470002022-05-09 2:16PM EDT47.0011.008.008.500.00-2250.00%
CC230120P000480002022-06-06 10:35AM EDT48.008.4017.9018.700.00-15510.00%
CC230120P000490002022-07-25 9:30AM EDT49.0016.380.000.000.00-7390.00%
CC230120P000500002022-07-25 9:30AM EDT50.0017.320.000.000.00-7360.00%
CC230120P000550002022-08-31 9:36AM EDT55.0021.110.000.000.00-5000.00%