CC - The Chemours Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CC180817C000380002018-08-15 1:35PM EDT38.004.614.404.80-1.25-21.33%4985.55%
CC180817C000390002018-08-15 1:43PM EDT39.003.703.403.80-2.20-37.29%184370.31%
CC180817C000400002018-08-15 1:35PM EDT40.002.612.352.70-4.49-63.24%450.00%
CC180817C000420002018-08-15 2:27PM EDT42.000.650.650.75-3.85-85.56%32616.21%
CC180817C000440002018-08-14 12:19PM EDT44.000.840.050.100.00-2612732.03%
CC180817C000445002018-08-15 2:40PM EDT44.500.050.000.050.00-61032.81%
CC180817C000450002018-08-15 1:24PM EDT45.000.010.000.05-0.29-96.67%101,07739.45%
CC180817C000455002018-08-15 9:40AM EDT45.500.050.000.05-0.10-66.67%11845.70%
CC180817C000460002018-08-14 10:30AM EDT46.000.100.000.050.00-523851.56%
CC180817C000465002018-08-14 1:07PM EDT46.500.040.000.050.00-7010650.39%
CC180817C000475002018-08-10 11:56PM EDT47.500.120.000.100.00-24368.75%
CC180817C000485002018-08-10 11:56PM EDT48.500.210.000.050.00-88170.31%
CC180817C000490002018-08-13 11:20AM EDT49.000.020.000.050.00-516875.00%
CC180817C000495002018-08-10 11:56PM EDT49.500.100.000.100.00-12189.06%
CC180817C000510002018-08-10 11:56PM EDT51.000.030.000.050.00-20892.97%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CC180817P000400002018-08-13 9:45AM EDT40.000.050.000.100.00-631756.45%
CC180817P000420002018-08-15 11:21AM EDT42.000.450.300.40+0.40+800.00%18345.61%
CC180817P000430002018-08-15 9:31AM EDT43.000.300.851.00+0.10+50.00%105554.69%
CC180817P000440002018-08-15 12:30PM EDT44.001.761.651.85+1.32+300.00%322262.01%
CC180817P000445002018-08-14 10:08AM EDT44.500.652.102.400.00-41872.17%
CC180817P000450002018-08-14 11:57AM EDT45.000.802.602.850.00-5025679.69%
CC180817P000460002018-08-15 11:42AM EDT46.003.893.503.90+2.24+135.76%1531494.92%
CC180817P000465002018-08-10 11:56PM EDT46.500.961.552.150.00-110.00%
CC180817P000470002018-08-13 1:20PM EDT47.002.834.604.900.00-1248115.63%
CC180817P000475002018-08-10 11:56PM EDT47.500.802.353.000.00-25340.00%
CC180817P000480002018-08-13 10:01AM EDT48.002.985.606.000.00-163135.74%
CC180817P000490002018-08-13 10:24AM EDT49.004.136.606.900.00-243145.12%
CC180817P000525002018-06-22 1:42PM EDT52.506.148.5010.30+6.14+100.00%11196.09%