CC - The Chemours Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CC230721C000220002023-06-02 9:39AM EDT22.009.709.7010.800.00-2173.63%
CC230721C000230002023-04-21 9:55AM EDT23.006.076.907.300.00-2810.00%
CC230721C000240002023-05-16 1:11PM EDT24.005.038.008.600.00-14263.09%
CC230721C000250002023-06-06 1:04PM EDT25.009.456.807.700.00-3013152.73%
CC230721C000260002023-06-09 2:59PM EDT26.006.226.106.70-3.76-37.68%151954.39%
CC230721C000270002023-06-09 3:50PM EDT27.005.505.205.70-0.66-10.71%112859.13%
CC230721C000280002023-06-02 2:23PM EDT28.005.884.304.800.00-141,06554.25%
CC230721C000290002023-06-05 1:37PM EDT29.006.933.504.000.00-2214551.66%
CC230721C000300002023-06-08 3:53PM EDT30.003.302.803.10-0.44-11.76%222045.17%
CC230721C000310002023-06-09 3:33PM EDT31.002.052.152.35-1.20-36.92%111041.50%
CC230721C000320002023-06-09 3:37PM EDT32.001.531.551.75-0.57-27.14%345039.70%
CC230721C000330002023-06-09 1:06PM EDT33.001.201.101.25-0.50-29.41%2125938.14%
CC230721C000340002023-06-09 2:28PM EDT34.000.700.750.85-0.60-46.15%2640936.72%
CC230721C000350002023-06-09 2:05PM EDT35.000.550.450.55-0.30-35.29%1966835.55%
CC230721C000360002023-06-09 3:57PM EDT36.000.350.250.35-0.20-36.36%230834.96%
CC230721C000370002023-06-08 3:02PM EDT37.000.450.150.250.00-5168336.04%
CC230721C000380002023-06-07 3:13PM EDT38.000.450.050.200.00-3941338.18%
CC230721C000390002023-06-08 2:29PM EDT39.000.200.100.250.00-138744.82%
CC230721C000400002023-06-09 11:27AM EDT40.000.110.000.25-0.06-35.29%12,53848.83%
CC230721C000410002023-06-08 9:41AM EDT41.000.150.000.400.00-42959.77%
CC230721C000420002023-06-02 3:55PM EDT42.000.100.000.150.00-726250.20%
CC230721C000450002023-04-13 3:45PM EDT45.000.050.000.100.00-164055.27%
CC230721C000500002023-01-31 4:35PM EDT50.000.320.200.350.00--283.11%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CC230721P000200002023-05-31 10:06AM EDT20.000.150.000.100.00-186369.53%
CC230721P000220002023-05-31 10:06AM EDT22.000.300.000.100.00-25357.03%
CC230721P000230002023-05-30 1:58PM EDT23.000.350.000.150.00-1755354.88%
CC230721P000240002023-06-02 11:36AM EDT24.000.350.000.200.00-1026451.76%
CC230721P000250002023-06-08 2:29PM EDT25.000.070.050.150.00-3145649.90%
CC230721P000260002023-06-05 2:28PM EDT26.000.300.150.300.00-14,19852.44%
CC230721P000270002023-06-07 3:47PM EDT27.000.200.200.000.00-7550712.50%
CC230721P000280002023-06-08 2:29PM EDT28.000.260.250.400.00-149042.38%
CC230721P000290002023-06-05 3:48PM EDT29.000.350.450.550.00-143139.94%
CC230721P000300002023-06-08 1:27PM EDT30.000.550.650.800.00-351,81538.77%
CC230721P000310002023-06-09 10:24AM EDT31.000.900.951.05+0.13+16.88%129635.69%
CC230721P000320002023-06-08 10:24AM EDT32.001.081.401.500.00-6024535.30%
CC230721P000330002023-06-09 10:24AM EDT33.001.691.852.00+0.19+12.67%132033.69%
CC230721P000340002023-06-09 2:46PM EDT34.002.702.452.65+0.75+38.46%129333.20%
CC230721P000350002023-06-08 12:18PM EDT35.002.502.953.500.00-2121735.84%
CC230721P000360002023-06-05 2:08PM EDT36.002.003.704.300.00-97135.35%
CC230721P000370002023-06-05 1:29PM EDT37.002.554.505.500.00-365747.27%
CC230721P000380002023-02-02 2:54PM EDT38.004.403.603.900.00--30.00%
CC230721P000390002023-03-13 3:57PM EDT39.009.209.0010.100.00-428113.04%
CC230721P000400002023-02-21 2:56PM EDT40.007.8011.5011.900.00--1146.24%
CC230721P000410002023-02-03 2:36PM EDT41.006.605.505.700.00-32320.00%
CC230721P000420002023-04-21 3:48PM EDT42.0013.9012.1012.700.00-10125.49%
CC230721P000450002023-02-06 11:23AM EDT45.0010.5010.8011.200.00--10.00%