Canada markets closed

The Chemours Company (CC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.51+0.25 (+1.03%)
At close: 04:00PM EDT
24.11 -0.40 (-1.63%)
After hours: 06:03PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CC240719C000150002024-04-30 11:30AM EDT15.0010.8010.4011.900.00-11516.80%
CC240719C000170002024-04-17 3:11PM EDT17.009.6610.3013.900.00-20770.70%
CC240719C000180002024-04-17 11:35AM EDT18.008.509.4012.600.00-10698.24%
CC240719C000190002024-07-11 12:12PM EDT19.005.133.707.500.00-218127.34%
CC240719C000200002024-07-11 9:36AM EDT20.004.002.556.600.00-3699.22%
CC240719C000210002024-07-11 9:30AM EDT21.002.401.805.200.00-3186271.48%
CC240719C000220002024-06-25 12:10PM EDT22.001.300.654.700.00-105377.93%
CC240719C000225002024-07-12 10:43AM EDT22.502.451.752.70+1.60+188.24%26173.05%
CC240719C000230002024-07-12 11:04AM EDT23.002.201.451.75+0.70+46.67%539563.48%
CC240719C000240002024-07-12 3:28PM EDT24.000.880.750.85+0.18+25.71%1352,27445.02%
CC240719C000250002024-07-12 3:52PM EDT25.000.370.250.40+0.07+23.33%7054248.44%
CC240719C000260002024-07-12 10:42AM EDT26.000.160.050.15+0.06+60.00%221249.22%
CC240719C000270002024-07-11 12:30PM EDT27.000.050.000.100.00-2116850.78%
CC240719C000280002024-07-11 11:57AM EDT28.000.050.000.750.00-4594113.87%
CC240719C000290002024-07-03 9:30AM EDT29.000.050.000.000.00-128925.00%
CC240719C000300002024-07-11 1:34PM EDT30.000.030.000.050.00-1057279.69%
CC240719C000310002024-06-24 10:05AM EDT31.000.100.000.750.00-1253162.89%
CC240719C000320002024-07-12 1:15PM EDT32.000.060.000.050.00-1330100.00%
CC240719C000330002024-07-12 1:16PM EDT33.000.040.000.05+0.01+33.33%1219109.38%
CC240719C000340002024-06-24 1:56PM EDT34.000.050.000.050.00-275355118.75%
CC240719C000350002024-07-01 1:00PM EDT35.000.050.000.750.00-3264215.63%
CC240719C000360002024-06-27 2:07PM EDT36.000.150.000.750.00-3766227.34%
CC240719C000370002024-06-13 2:38PM EDT37.000.100.000.750.00-272238.28%
CC240719C000380002024-06-17 10:43AM EDT38.000.050.000.750.00-150248.83%
CC240719C000390002024-05-07 11:10AM EDT39.000.160.050.750.00-111263.28%
CC240719C000400002024-07-10 9:35AM EDT40.000.050.000.050.00-3122167.19%
CC240719C000450002024-06-10 11:45AM EDT45.000.100.000.150.00-14232.81%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CC240719P000100002024-03-06 10:30AM EDT10.000.050.000.750.00-33506.25%
CC240719P000140002024-03-01 4:19PM EDT14.000.430.000.450.00-66299.22%
CC240719P000150002024-06-05 9:41AM EDT15.000.050.000.750.00-3142306.25%
CC240719P000160002024-03-07 1:28PM EDT16.000.200.000.750.00-13273.83%
CC240719P000170002024-03-05 10:36AM EDT17.001.250.000.750.00-23243.36%
CC240719P000180002024-06-04 3:32PM EDT18.000.140.002.150.00-10315.23%
CC240719P000190002024-06-14 10:33AM EDT19.000.100.000.350.00-434149.22%
CC240719P000200002024-07-09 9:30AM EDT20.000.080.000.15+0.03+60.00%10542102.34%
CC240719P000210002024-07-05 2:26PM EDT21.000.250.000.750.00-162132.03%
CC240719P000220002024-07-12 10:28AM EDT22.000.120.000.15+0.06+100.00%121,20762.11%
CC240719P000225002024-07-12 10:17AM EDT22.500.050.000.10-0.25-83.33%25456.64%
CC240719P000230002024-07-11 3:38PM EDT23.000.100.050.15-0.10-50.00%272752.73%
CC240719P000240002024-07-11 12:58PM EDT24.000.450.200.300.00-250741.60%
CC240719P000250002024-07-12 10:08AM EDT25.000.700.700.85-1.25-64.10%2029045.12%
CC240719P000260002024-07-11 12:51PM EDT26.001.881.152.000.00-134585.06%
CC240719P000270002024-07-09 1:27PM EDT27.004.200.803.900.00-5182187.11%
CC240719P000280002024-06-28 1:33PM EDT28.005.551.605.400.00-3616252.54%
CC240719P000290002024-06-27 2:55PM EDT29.005.002.506.300.00-651266.50%
CC240719P000300002024-05-21 3:37PM EDT30.002.605.508.800.00-131274.12%
CC240719P000310002024-04-04 1:46PM EDT31.004.104.706.800.00-14180153.91%
CC240719P000320002024-04-19 11:48AM EDT32.006.203.203.500.00-1230.00%
CC240719P000330002024-04-22 9:47AM EDT33.007.105.305.600.00-16330.00%
CC240719P000340002024-04-02 10:10AM EDT34.007.008.109.100.00-38470.00%
CC240719P000350002024-02-29 11:38AM EDT35.0018.007.409.400.00-2160.00%
CC240719P000360002024-04-05 12:08PM EDT36.009.507.7011.600.00-25117172.66%
CC240719P000370002024-04-05 11:38AM EDT37.0010.309.1012.800.00-29227.34%
CC240719P000380002024-02-13 11:34AM EDT38.008.4010.6011.500.00-100.00%
CC240719P000390002024-02-05 11:02AM EDT39.009.5016.6019.800.00-170590.04%
CC240719P000400002024-01-30 10:57AM EDT40.009.2020.1024.100.00-112835.94%