UK markets open in 6 hours 56 minutes

The Chemours Company (CC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.19-0.59 (-2.84%)
At close: 04:00PM EST
20.17 -0.02 (-0.10%)
After hours: 07:29PM EST
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CC240419C000150002024-03-01 10:16AM EST15.006.405.205.700.00-56971.29%
CC240419C000160002024-02-29 3:57PM EST16.004.604.104.700.00--2255.86%
CC240419C000170002024-03-01 10:39AM EST17.003.703.303.900.00-53856.93%
CC240419C000180002024-03-01 10:43AM EST18.002.102.903.100.00-164962.40%
CC240419C000190002024-03-04 3:21PM EST19.002.522.152.40-0.03-1.18%294558.15%
CC240419C000200002024-03-04 1:28PM EST20.002.251.751.90+0.18+8.70%351,11560.84%
CC240419C000210002024-03-04 3:37PM EST21.001.351.301.45-0.30-18.18%4635460.16%
CC240419C000220002024-03-04 3:47PM EST22.001.001.001.10-0.30-23.08%2,4882,86360.84%
CC240419C000230002024-03-04 3:32PM EST23.000.850.750.85-0.29-25.44%17511661.72%
CC240419C000240002024-03-04 3:02PM EST24.000.800.500.70+0.03+3.90%532862.21%
CC240419C000250002024-03-04 3:11PM EST25.000.600.450.55-0.50-45.45%1621,36865.23%
CC240419C000260002024-03-04 2:10PM EST26.000.500.300.450.00-429965.63%
CC240419C000270002024-03-04 3:42PM EST27.000.300.250.35-0.13-30.23%4,78010767.19%
CC240419C000280002024-02-29 3:42PM EST28.000.400.150.300.00-5111067.58%
CC240419C000290002024-03-04 9:47AM EST29.000.400.150.25-0.05-11.11%46170.51%
CC240419C000300002024-03-04 2:44PM EST30.000.150.100.20-0.08-34.78%2626670.70%
CC240419C000310002024-03-01 10:44AM EST31.000.200.100.150.00-13,04872.27%
CC240419C000320002024-03-04 1:55PM EST32.000.200.050.15+0.06+42.86%91,16773.05%
CC240419C000330002024-03-04 9:37AM EST33.000.190.050.15+0.04+26.67%430376.95%
CC240419C000340002024-03-04 10:04AM EST34.000.120.050.15-0.48-80.00%524180.47%
CC240419C000350002024-03-04 9:37AM EST35.000.150.050.150.00-101,22483.98%
CC240419C000360002024-03-01 11:30AM EST36.000.100.050.200.00-411390.82%
CC240419C000370002024-02-29 11:23AM EST37.000.050.050.150.00-3312390.63%
CC240419C000380002024-03-04 9:41AM EST38.000.100.050.15+0.05+100.00%413393.75%
CC240419C000390002024-03-01 1:51PM EST39.000.050.000.100.00-134086.72%
CC240419C000400002024-03-01 2:45PM EST40.000.050.000.100.00-19322289.45%
CC240419C000410002024-03-01 3:57PM EST41.000.050.000.750.00-320131.84%
CC240419C000420002024-02-29 9:38AM EST42.000.050.000.750.00-119134.96%
CC240419C000450002023-12-22 9:41AM EST45.000.230.000.750.00-12143.75%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CC240419P000140002024-03-01 1:25PM EST14.000.180.000.750.00-2293.36%
CC240419P000150002024-03-04 3:57PM EST15.000.200.150.20-0.04-16.67%11154863.87%
CC240419P000160002024-03-04 3:55PM EST16.000.300.200.30-0.06-16.67%36056758.79%
CC240419P000170002024-03-04 3:40PM EST17.000.430.400.50-0.12-21.82%10534659.08%
CC240419P000180002024-03-04 12:11PM EST18.000.670.650.75-0.03-4.29%87357.72%
CC240419P000190002024-03-04 3:36PM EST19.001.050.951.10-0.05-4.55%12012555.86%
CC240419P000200002024-03-04 3:51PM EST20.001.551.401.55+0.05+3.33%658555.18%
CC240419P000210002024-03-04 3:36PM EST21.002.052.002.10-0.05-2.38%208955.37%
CC240419P000220002024-03-04 12:55PM EST22.002.402.652.80-0.70-22.58%2627755.86%
CC240419P000230002024-03-04 3:05PM EST23.003.203.403.60-1.60-33.33%72457.32%
CC240419P000240002024-03-01 12:03PM EST24.004.304.204.700.00-120363.97%
CC240419P000250002024-03-01 11:30AM EST25.005.565.005.300.00-1083857.03%
CC240419P000260002024-02-29 10:27AM EST26.009.855.706.500.00-88660.64%
CC240419P000270002024-03-01 10:37AM EST27.007.406.907.200.00-414663.28%
CC240419P000280002024-03-01 11:19AM EST28.008.307.608.400.00-216964.84%
CC240419P000290002024-02-29 12:58PM EST29.009.508.609.300.00-119165.23%
CC240419P000300002024-02-29 9:53AM EST30.0016.309.5010.200.00-622755.47%
CC240419P000310002024-02-26 12:50PM EST31.002.8510.2012.500.00-9143103.22%
CC240419P000320002024-02-29 9:59AM EST32.0017.0011.3013.300.00-1221105.08%
CC240419P000330002024-02-28 10:08AM EST33.004.4011.1014.800.00-1414682.03%
CC240419P000340002024-02-26 10:45AM EST34.004.9412.4015.600.00-19191.21%
CC240419P000350002024-02-29 10:01AM EST35.0020.0013.1016.800.00-27489.45%
CC240419P000360002024-01-30 10:04AM EST36.005.4016.2020.100.00-355206.93%
CC240419P000370002024-01-05 9:48AM EST37.006.306.606.900.00-220.00%
CC240419P000380002024-01-02 10:57AM EST38.006.307.407.600.00-18190.00%
CC240419P000390002023-12-22 10:31AM EST39.007.007.808.500.00-14140.00%
CC240419P000400002023-09-26 9:04AM EST40.0011.4015.6016.300.00-1950.00%
CC240419P000410002023-08-28 2:34PM EST41.008.6013.5013.800.00--10.00%
CC240419P000420002023-09-08 8:57AM EST42.0010.8015.4016.300.00-15180.00%