CC - The Chemours Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CC200228C000120002020-01-27 12:06AM EST12.006.106.807.700.00--0291.02%
CC200228C000130002020-02-18 10:01AM EST13.005.786.106.700.00-200251.95%
CC200228C000135002020-02-14 10:35AM EST13.504.415.506.200.00-50233.59%
CC200228C000140002020-02-04 2:42PM EST14.001.234.705.700.00-20215.63%
CC200228C000145002020-02-14 1:43PM EST14.504.154.805.100.00-10103.13%
CC200228C000150002020-02-18 11:44AM EST15.003.204.304.700.00-30125.00%
CC200228C000155002020-02-18 11:31AM EST15.504.103.804.20+1.20+41.38%100111.72%
CC200228C000160002020-02-19 10:40AM EST16.003.103.203.600.00-130126.56%
CC200228C000165002020-02-19 2:26PM EST16.502.552.853.100.00-3076.56%
CC200228C000170002020-02-20 10:25AM EST17.002.482.402.55-0.17-6.42%4064.84%
CC200228C000175002020-02-20 10:21AM EST17.502.551.902.100.00-5060.94%
CC200228C000180002020-02-20 11:14AM EST18.001.701.451.800.00-10070.31%
CC200228C000185002020-02-21 2:55PM EST18.501.031.101.20-0.37-26.43%28057.62%
CC200228C000190002020-02-21 2:25PM EST19.000.680.750.85-0.47-40.87%71056.25%
CC200228C000195002020-02-21 3:59PM EST19.500.540.500.55-0.16-22.86%20055.66%
CC200228C000200002020-02-21 3:40PM EST20.000.300.250.35-0.20-40.00%132052.93%
CC200228C000205002020-02-21 11:23AM EST20.500.180.150.25-0.17-48.57%55057.03%
CC200228C000210002020-02-21 2:09PM EST21.000.100.050.15-0.10-50.00%11055.08%
CC200228C000215002020-02-20 3:25PM EST21.500.110.000.100.00-6055.08%
CC200228C000220002020-01-13 12:07PM EST22.000.220.000.150.00--071.09%
CC200228C000225002020-02-18 10:03AM EST22.500.05-0.050.00--073.05%
CC200228C000230002020-02-20 10:23AM EST23.000.050.000.000.00-2025.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CC200228P000100002020-02-13 2:36PM EST10.000.050.000.000.00-5050.00%
CC200228P000105002020-01-23 11:08AM EST10.500.050.000.000.00--050.00%
CC200228P000110002020-01-16 6:39PM EST11.000.110.000.550.00--0337.89%
CC200228P000120002020-01-28 9:57AM EST12.000.500.000.000.00-3050.00%
CC200228P000125002020-02-10 1:11PM EST12.500.380.000.000.00-1050.00%
CC200228P000130002020-02-13 3:16PM EST13.000.100.000.000.00-12050.00%
CC200228P000135002020-02-14 3:57PM EST13.500.070.000.000.00-4050.00%
CC200228P000140002020-02-14 2:52PM EST14.000.050.000.000.00-57050.00%
CC200228P000145002020-02-14 2:51PM EST14.500.050.000.000.00-4050.00%
CC200228P000150002020-02-21 3:28PM EST15.000.040.000.05-0.01-20.00%20106.25%
CC200228P000155002020-02-13 3:44PM EST15.500.120.000.000.00-2050.00%
CC200228P000160002020-02-20 3:06PM EST16.000.050.000.000.00-2050.00%
CC200228P000165002020-02-19 3:39PM EST16.500.070.000.000.00-61025.00%
CC200228P000170002020-02-20 11:10AM EST17.000.080.000.000.00-50025.00%
CC200228P000175002020-02-21 12:46PM EST17.500.150.100.200.00-3080.08%
CC200228P000180002020-02-21 12:53PM EST18.000.250.200.30+0.10+66.67%23079.69%
CC200228P000185002020-02-21 3:53PM EST18.500.390.300.40+0.09+30.00%31074.80%
CC200228P000190002020-02-21 12:53PM EST19.000.570.500.60+0.02+3.64%4076.37%
CC200228P000195002020-02-21 11:28AM EST19.500.700.750.900.00-3079.88%
CC200228P000200002020-02-21 3:14PM EST20.001.161.051.15+0.11+10.48%8-78.13%
CC200228P000230002020-02-18 12:05AM EST23.004.213.703.900.00--0122.27%