CC - The Chemours Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CC240119C000150002023-02-07 2:38PM EDT15.0020.3517.7018.400.00-2670.00%
CC240119C000180002023-02-07 11:43AM EDT18.0017.6016.2016.800.00-4455.62%
CC240119C000200002023-06-02 10:09AM EDT20.0014.000.000.000.00-1830.00%
CC240119C000230002023-06-01 3:39PM EDT23.006.130.000.000.00-11200.00%
CC240119C000240002023-05-16 3:50PM EDT24.006.300.000.000.00--60.00%
CC240119C000250002023-06-02 10:22AM EDT25.0010.400.000.000.00-106680.00%
CC240119C000260002023-06-02 3:40PM EDT26.009.400.000.000.00-40420.00%
CC240119C000270002023-06-05 9:43AM EDT27.008.740.000.000.00-2430.00%
CC240119C000280002023-06-06 1:04PM EDT28.008.390.000.000.00-302160.00%
CC240119C000290002023-06-06 11:19AM EDT29.008.120.000.000.00-10110.00%
CC240119C000300002023-06-05 1:18PM EDT30.008.440.000.000.00-154940.00%
CC240119C000310002023-06-05 1:27PM EDT31.007.500.000.000.00-15500.00%
CC240119C000320002023-06-05 11:14AM EDT32.006.600.000.000.00-302070.00%
CC240119C000330002023-06-05 10:04AM EDT33.005.300.000.000.00-2650.00%
CC240119C000340002023-06-06 12:23PM EDT34.004.850.000.000.00-5660.00%
CC240119C000350002023-06-07 10:09AM EDT35.004.200.000.000.00-11,3660.78%
CC240119C000360002023-06-07 3:46PM EDT36.003.600.000.000.00-9811.56%
CC240119C000370002023-06-05 1:33PM EDT37.004.000.000.000.00-311,2893.13%
CC240119C000380002023-06-07 3:01PM EDT38.002.850.000.000.00-32383.13%
CC240119C000400002023-06-06 12:58PM EDT40.002.400.000.000.00-7318086.25%
CC240119C000420002023-06-06 3:42PM EDT42.001.900.000.000.00-35006.25%
CC240119C000450002023-06-05 3:26PM EDT45.001.550.000.000.00-272716.25%
CC240119C000500002023-06-06 12:20PM EDT50.000.630.000.000.00-2722612.50%
CC240119C000550002023-06-01 2:28PM EDT55.000.200.000.000.00-15020112.50%
CC240119C000600002023-03-09 11:26AM EDT60.000.250.000.250.00-11341.46%
CC240119C000650002023-01-24 12:57PM EDT65.000.280.000.450.00-11051.51%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CC240119P000150002023-06-07 9:48AM EDT15.000.050.000.000.00-106525.00%
CC240119P000180002023-06-01 11:44AM EDT18.000.750.000.000.00-13541925.00%
CC240119P000200002023-06-01 9:53AM EDT20.001.160.000.000.00-501,31612.50%
CC240119P000210002023-05-19 10:35AM EDT21.000.970.000.000.00-52012.50%
CC240119P000230002023-05-31 3:54PM EDT23.001.950.000.000.00-73312.50%
CC240119P000240002023-05-31 3:18PM EDT24.002.350.000.000.00-267212.50%
CC240119P000250002023-06-06 1:43PM EDT25.001.150.000.000.00-601,46812.50%
CC240119P000260002023-05-26 10:12AM EDT26.002.700.000.000.00-3146.25%
CC240119P000270002023-06-05 9:47AM EDT27.001.650.000.000.00-81126.25%
CC240119P000280002023-06-06 12:27PM EDT28.001.800.000.000.00-131,7196.25%
CC240119P000290002023-06-07 9:38AM EDT29.001.920.000.000.00-5306.25%
CC240119P000300002023-05-10 3:28PM EDT30.004.500.000.000.00-1492,3613.13%
CC240119P000310002023-05-25 12:57PM EDT31.005.090.000.000.00-201653.13%
CC240119P000320002023-06-05 12:48PM EDT32.002.750.000.000.00-4711,0203.13%
CC240119P000330002023-06-02 9:49AM EDT33.004.300.000.000.00-111.56%
CC240119P000340002023-06-07 1:16PM EDT34.004.000.000.000.00-130.20%
CC240119P000350002023-06-07 1:16PM EDT35.004.500.000.000.00-503820.00%
CC240119P000370002023-06-05 2:56PM EDT37.005.000.000.000.00-35100.00%
CC240119P000400002023-03-02 4:52PM EDT40.006.8010.5011.500.00-12467.36%
CC240119P000420002023-01-18 11:47AM EDT42.0010.128.809.300.00-3012236.13%
CC240119P000450002022-06-07 12:21PM EDT45.0010.2016.1017.200.00-401185.33%