Canada markets closed

The Chemours Company (CC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.71+0.19 (+0.57%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CC210521C000220002021-03-25 12:06PM EDT22.004.705.5010.500.00--120.00%
CC210521C000230002021-04-15 10:06AM EDT23.007.2610.6012.400.00-14287.89%
CC210521C000240002021-05-07 1:20PM EDT24.0011.067.5011.300.00-20346.29%
CC210521C000250002021-05-03 3:16PM EDT25.006.676.509.900.00-80281.84%
CC210521C000260002021-05-10 9:58AM EDT26.009.237.008.100.00-75173.05%
CC210521C000270002021-05-13 3:19PM EDT27.006.506.307.700.00-1900141.21%
CC210521C000275002021-05-04 10:26AM EDT27.502.775.606.600.00--0144.92%
CC210521C000280002021-05-13 3:19PM EDT28.005.805.206.700.00-4931117.19%
CC210521C000290002021-05-13 3:19PM EDT29.004.904.604.900.00-150866.02%
CC210521C000295002021-05-11 11:49AM EDT29.504.504.104.500.00-2070.70%
CC210521C000300002021-05-10 3:01PM EDT30.004.122.804.400.00-312124.71%
CC210521C000305002021-04-27 10:48AM EDT30.501.753.203.600.00-1069.92%
CC210521C000310002021-05-05 3:48PM EDT31.002.842.502.950.00-2166.80%
CC210521C000315002021-05-10 9:50AM EDT31.503.602.302.500.00-13753.52%
CC210521C000320002021-05-13 3:24PM EDT32.001.901.702.100.00-2633961.13%
CC210521C000325002021-05-14 1:37PM EDT32.501.371.501.70-0.03-2.14%18750.98%
CC210521C000330002021-05-14 2:47PM EDT33.001.151.151.30+0.01+0.88%312352.83%
CC210521C000335002021-05-14 3:41PM EDT33.500.800.851.00-0.13-13.98%19127951.86%
CC210521C000340002021-05-14 3:55PM EDT34.000.650.600.75-0.11-14.47%3618551.27%
CC210521C000345002021-05-14 2:54PM EDT34.500.440.400.55-0.10-18.52%209050.98%
CC210521C000350002021-05-14 3:00PM EDT35.000.300.250.40-0.15-33.33%6161551.37%
CC210521C000355002021-05-14 3:42PM EDT35.500.180.150.25-0.05-21.74%3221949.02%
CC210521C000360002021-05-14 3:40PM EDT36.000.100.050.200.00-175652.15%
CC210521C000365002021-05-14 9:34AM EDT36.500.150.000.15-0.05-25.00%1153.91%
CC210521C000370002021-05-10 11:42AM EDT37.000.290.000.100.00-142053.91%
CC210521C000375002021-05-10 11:48AM EDT37.500.200.000.450.00--174.41%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CC210521P000190002021-05-03 11:33AM EDT19.000.010.000.750.00-14319.53%
CC210521P000200002021-04-29 3:25PM EDT20.000.070.000.050.00-131181.25%
CC210521P000210002021-04-22 10:59AM EDT21.000.100.000.050.00-114165.63%
CC210521P000220002021-05-06 3:43PM EDT22.000.100.000.050.00-2068150.00%
CC210521P000230002021-05-10 11:51AM EDT23.000.050.000.750.00-650230.08%
CC210521P000240002021-05-03 11:33AM EDT24.000.070.000.750.00-188209.77%
CC210521P000250002021-05-10 12:49PM EDT25.000.050.000.300.00-12363151.56%
CC210521P000255002021-04-27 10:31AM EDT25.500.170.000.750.00-47180.47%
CC210521P000260002021-05-10 11:16AM EDT26.000.080.000.750.00-4262171.09%
CC210521P000265002021-05-04 10:41AM EDT26.500.050.000.750.00-19161.72%
CC210521P000270002021-05-07 3:00PM EDT27.000.090.000.750.00-29146152.34%
CC210521P000275002021-05-06 2:53PM EDT27.500.080.000.100.00-1788.28%
CC210521P000280002021-05-04 2:46PM EDT28.000.230.000.750.00-1279133.98%
CC210521P000285002021-05-13 11:19AM EDT28.500.080.000.750.00-24124.81%
CC210521P000290002021-05-10 10:27AM EDT29.000.200.000.20+0.15+300.00%135779.69%
CC210521P000295002021-04-28 3:25PM EDT29.500.850.000.100.00--1362.50%
CC210521P000300002021-05-10 9:48AM EDT30.000.130.050.100.00-206660.94%
CC210521P000305002021-05-14 11:43AM EDT30.500.090.000.15-0.46-83.64%12254.30%
CC210521P000315002021-05-11 10:38AM EDT31.500.450.100.200.00-101254.49%
CC210521P000320002021-05-13 3:31PM EDT32.000.400.200.300.00-151550.20%
CC210521P000335002021-05-14 3:13PM EDT33.500.700.600.75-0.36-33.96%137349.51%
CC210521P000340002021-05-10 2:54PM EDT34.000.890.851.00-0.31-25.83%113348.93%
CC210521P000345002021-05-10 11:46AM EDT34.501.551.151.300.00-1348.54%
CC210521P000360002021-05-07 3:01PM EDT36.002.001.852.600.00-1161.43%
CC210521P000370002021-05-10 3:47PM EDT37.003.203.003.700.00---84.18%