Canada Markets close in 3 hrs 2 mins

The Chemours Company (CC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.28-0.06 (-0.20%)
As of 12:58PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CC230120C000100002021-11-10 6:50AM EST10.0024.5221.2025.300.00-31431.45%
CC230120C000130002021-11-10 6:50AM EST13.0020.8618.1022.400.00-307341.11%
CC230120C000150002022-08-05 10:14AM EST15.0019.9019.2020.600.00-4146374.71%
CC230120C000180002022-01-05 11:43AM EST18.0018.1817.1017.90+2.91+19.06%2266329.10%
CC230120C000200002022-07-29 8:31AM EST20.0018.0016.4015.500.00-4100304.20%
CC230120C000220002021-12-28 11:07AM EST22.0012.3013.8014.200.00-1123267.77%
CC230120C000250002022-08-01 9:24AM EST25.0010.7110.7012.400.00-522,466232.96%
CC230120C000260002022-08-11 10:19AM EST26.0011.3511.1011.60+11.35-320239.31%
CC230120C000270002022-08-05 2:42PM EST27.008.9010.2010.700.00-3980225.49%
CC230120C000300002022-08-10 1:41PM EST30.007.607.908.20+1.10+16.92%1745193.02%
CC230120C000310002022-07-29 2:44PM EST31.007.087.207.700.00--5187.16%
CC230120C000320002022-08-01 1:33PM EST32.006.106.506.900.00-1398177.34%
CC230120C000330002022-08-01 2:58PM EST33.005.495.906.300.00--54171.00%
CC230120C000340002022-08-08 9:13AM EST34.004.504.605.700.00--46155.91%
CC230120C000350002022-08-09 2:41PM EST35.003.874.005.100.00-8525148.88%
CC230120C000360002022-08-03 12:22PM EST36.003.603.503.80+0.22+6.51%1182,035134.13%
CC230120C000370002022-08-09 9:49AM EST37.003.233.003.40+0.23+7.67%10587129.59%
CC230120C000380002022-08-09 10:34AM EST38.002.852.653.10+0.35+14.00%1539127.54%
CC230120C000390002022-08-01 11:23AM EST39.002.812.303.300.00--45131.25%
CC230120C000400002022-08-11 10:47AM EST40.002.552.552.95+0.60+30.77%4817135.30%
CC230120C000410002022-08-11 10:03AM EST41.002.402.152.05+0.50+26.32%290123.34%
CC230120C000420002022-08-09 9:57AM EST42.001.551.451.750.00-165203114.01%
CC230120C000430002022-07-25 12:07PM EST43.001.551.301.550.00--110113.14%
CC230120C000440002022-08-04 8:43AM EST44.001.151.051.400.00-282110.94%
CC230120C000450002022-08-11 9:23AM EST45.001.250.901.20+0.25+25.00%5448108.94%
CC230120C000460002022-07-15 2:14PM EST46.000.711.051.150.00--2114.36%
CC230120C000470002022-08-01 2:07PM EST47.000.850.551.000.00--55105.86%
CC230120C000500002022-08-09 11:40AM EST50.000.450.250.750.00-362565102.93%
CC230120C000550002022-07-27 11:40AM EST55.000.550.050.550.00-1332104.10%
CC230120C000600002022-07-18 12:57PM EST60.000.300.000.350.00--167104.49%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CC230120P000100002022-08-09 8:37AM EST10.000.100.000.250.00-167171.88%
CC230120P000130002022-07-15 10:17AM EST13.000.290.050.300.00-1176142.97%
CC230120P000150002022-08-05 9:38AM EST15.000.250.200.300.00-73,037130.86%
CC230120P000180002022-08-09 8:33AM EST18.000.300.050.550.00-11,102105.86%
CC230120P000200002022-07-14 10:16AM EST20.001.150.150.700.00-162696.58%
CC230120P000220002021-12-20 9:52AM EST22.002.201.301.600.00-5158123.68%
CC230120P000230002022-08-09 1:31PM EST23.000.800.451.000.00-21,12184.67%
CC230120P000240002022-08-02 11:48AM EST24.000.900.600.950.00-11,21577.54%
CC230120P000250002022-08-04 10:01AM EST25.001.100.901.250.00-71,20179.00%
CC230120P000260002022-08-10 1:02PM EST26.001.151.001.40-0.10-8.00%-20073.24%
CC230120P000270002022-08-04 10:57AM EST27.001.431.051.350.00-234,80363.38%
CC230120P000280002022-07-29 10:30AM EST28.001.711.451.800.00--19264.80%
CC230120P000300002022-08-11 9:41AM EST30.001.822.052.40-0.53-22.55%41,32956.69%
CC230120P000310002022-08-10 12:59PM EST31.002.301.902.30-1.89-45.11%-845.26%
CC230120P000320002022-08-09 2:36PM EST32.003.132.703.100.00-149949.46%
CC230120P000340002022-08-11 9:09AM EST34.003.303.604.00-0.80-19.51%114832.28%
CC230120P000350002022-08-10 12:59PM EST35.004.303.403.80-0.20-4.44%1770.00%
CC230120P000360002022-07-22 9:15AM EST36.005.853.905.100.00--50.00%
CC230120P000370002022-01-04 1:26PM EST37.007.407.307.900.00-11668.41%
CC230120P000380002022-07-29 9:32AM EST38.005.405.706.200.00--50.00%
CC230120P000400002022-07-07 8:55AM EST40.0010.507.307.700.00-21880.00%
CC230120P000430002022-08-05 12:06PM EST43.009.609.308.700.00--70.00%
CC230120P000450002021-11-10 6:50AM EST45.0013.7012.8016.900.00-101064.84%
CC230120P000490002022-07-25 8:30AM EST49.0016.3814.4014.900.00--390.00%
CC230120P000500002022-07-25 8:30AM EST50.0017.3215.1015.900.00--360.00%
CC230120P000550002022-08-05 11:56AM EST55.0020.5519.2021.400.00-30890.00%