Canada markets close in 3 hours 19 minutes

The Chemours Company (CC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.80+0.05 (+0.16%)
As of 12:40PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CC230120C000100002022-10-14 9:00AM EST10.0017.1021.8024.400.00-33376.95%
CC230120C000130002021-11-10 6:50AM EST13.0020.8618.3021.800.00-307296.29%
CC230120C000150002022-10-24 10:51AM EST15.0013.8017.7018.300.00-3145253.81%
CC230120C000180002022-06-02 1:53PM EST18.0026.5713.8014.300.00-2234162.21%
CC230120C000200002022-11-18 11:14AM EST20.0013.3010.8011.100.00-15475.59%
CC230120C000210002022-11-11 11:01AM EST21.0013.189.7010.100.00-1162.89%
CC230120C000220002022-11-11 12:15PM EST22.0012.408.809.100.00-209161.33%
CC230120C000230002022-11-11 3:39PM EST23.0011.107.808.200.00-1358.59%
CC230120C000240002022-10-31 9:51AM EST24.005.906.206.600.00-1720.00%
CC230120C000250002022-11-09 1:02PM EST25.005.706.106.400.00-42,71657.42%
CC230120C000260002022-11-11 3:34PM EST26.008.535.205.500.00-326453.61%
CC230120C000270002022-11-15 10:22AM EST27.007.904.504.700.00-565053.81%
CC230120C000280002022-11-15 9:30AM EST28.006.703.603.900.00-12053.56%
CC230120C000290002022-11-30 11:20AM EST29.002.602.953.100.00-11149.12%
CC230120C000300002022-12-05 2:56PM EST30.002.352.302.500.00-31,28448.24%
CC230120C000310002022-12-06 11:48AM EST31.001.871.751.90+0.02+1.08%34845.70%
CC230120C000320002022-12-05 3:04PM EST32.001.401.301.500.00-5764146.02%
CC230120C000330002022-12-06 10:42AM EST33.000.950.901.10-0.10-9.52%119344.58%
CC230120C000340002022-12-05 10:25AM EST34.000.730.700.800.00-11,47443.80%
CC230120C000350002022-12-06 12:16PM EST35.000.550.450.550.00-165542.58%
CC230120C000360002022-12-05 12:16PM EST36.000.400.300.400.00-81,61142.77%
CC230120C000370002022-12-05 11:24AM EST37.000.250.200.300.00-362243.56%
CC230120C000380002022-12-05 2:40PM EST38.000.170.100.300.00-561647.75%
CC230120C000390002022-12-02 2:24PM EST39.000.190.000.350.00-55254.10%
CC230120C000400002022-12-01 12:04PM EST40.000.140.050.150.00-560447.27%
CC230120C000410002022-11-11 11:45AM EST41.000.510.000.150.00-144650.59%
CC230120C000420002022-12-01 2:29PM EST42.000.100.000.000.00-662425.00%
CC230120C000430002022-11-08 10:15AM EST43.000.150.000.750.00-310870.02%
CC230120C000440002022-11-10 3:10PM EST44.000.200.000.300.00-291559.86%
CC230120C000450002022-11-29 10:57AM EST45.000.050.000.250.00-179160.55%
CC230120C000460002022-08-17 10:30AM EST46.001.050.000.750.00-2479.79%
CC230120C000470002022-11-04 10:50AM EST47.000.150.000.050.00-74851.56%
CC230120C000480002022-06-16 11:30AM EST48.001.000.300.750.00-9593.16%
CC230120C000490002022-06-07 11:01AM EST49.004.500.400.600.00-8814695.02%
CC230120C000500002022-10-24 1:28PM EST50.000.200.000.150.00-246567.58%
CC230120C000550002022-11-18 3:52PM EST55.000.070.000.750.00-1320104.10%
CC230120C000600002022-07-18 12:57PM EST60.000.300.003.200.00-5167166.41%
CC230120C000650002022-06-09 11:56AM EST65.000.950.000.500.00-1010116.02%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CC230120P000100002022-11-21 11:03AM EST10.000.020.000.050.00-265134.38%
CC230120P000130002022-10-11 1:30PM EST13.000.150.000.200.00-3188128.13%
CC230120P000150002022-11-14 10:59AM EST15.000.050.000.750.00-23,024142.87%
CC230120P000170002022-10-07 8:30AM EST17.000.340.000.450.00-810107.81%
CC230120P000180002022-11-21 11:20AM EST18.000.100.000.350.00-11,01593.75%
CC230120P000190002022-09-27 1:31PM EST19.001.020.100.450.00--494.92%
CC230120P000200002022-11-21 2:25PM EST20.000.150.000.200.00-256069.73%
CC230120P000210002022-10-28 9:28AM EST21.000.490.000.150.00-1059.77%
CC230120P000220002022-12-05 9:30AM EST22.000.160.000.300.00-241661.43%
CC230120P000230002022-11-21 9:37AM EST23.000.250.000.350.00-11,13556.64%
CC230120P000240002022-11-21 10:15AM EST24.000.350.000.500.00-189954.88%
CC230120P000250002022-12-05 1:56PM EST25.000.350.300.450.00-41,06354.10%
CC230120P000260002022-12-05 10:39AM EST26.000.440.400.550.00-119850.78%
CC230120P000270002022-12-06 10:58AM EST27.000.650.550.75+0.02+3.17%54,18552.25%
CC230120P000280002022-12-05 11:56AM EST28.000.800.750.950.00-131,09849.41%
CC230120P000290002022-12-05 12:19PM EST29.001.051.051.200.00-141,31246.58%
CC230120P000300002022-12-06 12:16PM EST30.001.501.401.55+0.07+4.90%21,51044.73%
CC230120P000310002022-12-06 10:41AM EST31.001.951.852.00+0.15+8.33%2014143.41%
CC230120P000320002022-12-05 11:54AM EST32.002.502.402.50+0.15+6.38%161841.36%
CC230120P000330002022-11-25 11:19AM EST33.002.203.003.200.00-425642.14%
CC230120P000340002022-11-16 12:14PM EST34.003.003.704.000.00-1031043.85%
CC230120P000350002022-11-23 2:07PM EST35.003.564.504.700.00-2215541.07%
CC230120P000360002022-11-23 12:51PM EST36.004.325.305.600.00-201342.82%
CC230120P000370002022-11-29 1:02PM EST37.006.406.206.600.00-214547.56%
CC230120P000380002022-09-14 9:46AM EST38.005.9010.6011.900.00-2025147.41%
CC230120P000390002022-08-29 11:22AM EST39.005.8014.2014.700.00-28156203.76%
CC230120P000400002022-12-06 10:51AM EST40.009.369.109.50+0.83+9.73%412355.66%
CC230120P000410002022-11-14 11:19AM EST41.007.999.9010.400.00-1253.91%
CC230120P000420002022-06-07 11:38AM EST42.005.3011.9012.200.00-28684.96%
CC230120P000430002022-09-30 10:57AM EST43.0018.0013.8014.900.00-17126.81%
CC230120P000440002022-06-07 1:39PM EST44.006.2012.9013.700.00-1955.47%
CC230120P000450002022-08-22 8:51AM EST45.0010.2014.000.000.00-1100.00%
CC230120P000460002022-06-07 12:59PM EST46.007.3015.0015.600.00-14960.94%
CC230120P000470002022-05-09 1:16PM EST47.0011.008.008.500.00-2250.00%
CC230120P000480002022-06-06 9:35AM EST48.008.4017.9018.700.00-1551115.33%
CC230120P000490002022-11-21 1:28PM EST49.0016.5218.0018.500.00-2061.33%
CC230120P000500002022-07-25 8:30AM EST50.0017.320.000.000.00-7360.00%
CC230120P000550002022-08-31 8:36AM EST55.0021.110.000.000.00-5070.00%