UK markets close in 7 hours 45 minutes

The Chemours Company (CC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.97-0.36 (-0.99%)
At close: 04:00PM EST
36.85 +0.88 (+2.45%)
After hours: 05:53PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CC230421C000170002022-12-14 2:34PM EST17.0014.6016.5016.900.00--30.00%
CC230421C000180002022-11-04 10:44AM EST18.0013.0713.2014.100.00-440.00%
CC230421C000190002023-02-01 3:09PM EST19.0017.250.000.000.00-100.00%
CC230421C000200002022-12-23 10:28AM EST20.0010.3413.6014.200.00-260.00%
CC230421C000250002023-01-11 3:37PM EST25.008.800.000.000.00-100.00%
CC230421C000260002022-09-23 9:43AM EST26.003.506.106.300.00-110.00%
CC230421C000270002023-01-09 10:04AM EST27.006.720.000.000.00-100.00%
CC230421C000280002022-12-30 2:07PM EST28.004.407.507.700.00-11370.00%
CC230421C000290002023-01-11 10:11AM EST29.005.450.000.000.00-500.00%
CC230421C000300002023-01-31 3:49PM EST30.007.000.000.000.00-400.00%
CC230421C000310002023-01-27 12:10PM EST31.005.100.000.000.00-2400.00%
CC230421C000320002023-01-31 1:11PM EST32.004.950.000.000.00-100.00%
CC230421C000330002023-02-02 10:39AM EST33.004.600.000.000.00-100.00%
CC230421C000340002023-02-02 10:58AM EST34.004.100.000.000.00-500.00%
CC230421C000350002023-02-02 1:39PM EST35.003.300.000.000.00-2000.00%
CC230421C000360002023-02-02 1:38PM EST36.002.750.000.000.00-300.10%
CC230421C000370002023-02-01 10:53AM EST37.001.810.000.000.00-101.56%
CC230421C000380002023-01-31 3:31PM EST38.001.670.000.000.00-3403.13%
CC230421C000390002023-02-02 2:12PM EST39.001.350.000.000.00-106.25%
CC230421C000400002023-02-02 12:55PM EST40.001.100.000.000.00-506.25%
CC230421C000410002023-02-02 11:49AM EST41.000.770.000.000.00-406.25%
CC230421C000420002023-01-31 11:16AM EST42.000.500.000.000.00-406.25%
CC230421C000430002022-11-02 2:57PM EST43.000.400.300.600.00-11038.99%
CC230421C000440002023-01-31 3:46PM EST44.000.310.000.000.00-3012.50%
CC230421C000450002022-12-29 11:04AM EST45.000.150.100.200.00-22333.30%
CC230421C000460002022-09-21 12:16PM EST46.000.450.400.650.00-1449.07%
CC230421C000470002023-01-23 11:00AM EST47.000.200.000.000.00-2012.50%
CC230421C000500002022-11-15 2:46PM EST50.000.450.000.250.00-1446.58%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CC230421P000150002022-10-10 10:21AM EST15.000.610.000.400.00--2109.96%
CC230421P000170002022-12-06 2:37PM EST17.000.300.050.250.00--190.63%
CC230421P000180002022-11-02 10:30AM EST18.000.650.050.700.00--3102.34%
CC230421P000200002023-01-31 3:56PM EST20.000.040.000.000.00-1025.00%
CC230421P000210002022-11-30 11:07AM EST21.000.850.200.850.00-1690.23%
CC230421P000220002023-01-11 9:30AM EST22.000.350.000.000.00-10025.00%
CC230421P000230002022-12-20 1:59PM EST23.000.730.300.400.00-436769.92%
CC230421P000240002023-01-31 3:56PM EST24.000.140.000.000.00-1025.00%
CC230421P000250002023-01-19 11:54AM EST25.000.600.000.000.00-4025.00%
CC230421P000260002023-01-06 10:41AM EST26.001.000.000.000.00-2012.50%
CC230421P000270002023-01-27 3:19PM EST27.000.350.000.000.00-1012.50%
CC230421P000280002023-01-26 2:16PM EST28.000.550.000.000.00-2012.50%
CC230421P000290002023-01-27 9:36AM EST29.000.650.000.000.00-1012.50%
CC230421P000300002023-02-02 1:15PM EST30.000.600.000.000.00-4012.50%
CC230421P000310002023-01-18 10:33AM EST31.001.550.000.000.00-206.25%
CC230421P000320002023-01-25 10:06AM EST32.001.700.000.000.00-306.25%
CC230421P000330002023-01-27 3:02PM EST33.001.450.000.000.00-406.25%
CC230421P000340002023-01-27 3:49PM EST34.001.880.000.000.00-303.13%
CC230421P000350002023-02-02 1:38PM EST35.001.900.000.000.00-3001.56%
CC230421P000360002023-01-27 10:21AM EST36.002.900.000.000.00-200.00%
CC230421P000370002023-01-24 2:10PM EST37.004.000.000.000.00-100.00%
CC230421P000380002023-02-02 11:06AM EST38.003.300.000.000.00-100.00%
CC230421P000390002022-09-06 12:23PM EST39.008.4012.3013.000.00--15164.06%
CC230421P000400002022-12-06 10:51AM EST40.009.859.5010.100.00-437110.01%
CC230421P000410002023-02-01 12:16PM EST41.006.200.000.000.00-100.00%
CC230421P000420002023-02-01 11:57AM EST42.006.900.000.000.00-100.00%
CC230421P000430002023-02-01 3:10PM EST43.007.100.000.000.00-500.00%
CC230421P000500002022-11-03 10:41AM EST50.0022.5018.0018.900.00-2020127.76%