CC - The Chemours Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CC190222C000305002019-01-08 12:59PM EST30.503.757.0010.600.00-03275.00%
CC190222C000310002019-01-07 3:33PM EST31.002.757.209.500.00-01285.94%
CC190222C000315002019-01-25 10:16AM EST31.504.206.609.800.00-01380.86%
CC190222C000325002019-01-25 3:37PM EST32.504.025.907.300.00-09364.06%
CC190222C000335002019-01-10 3:59PM EST33.502.254.407.000.00-03450.00%
CC190222C000340002019-02-07 11:09AM EST34.003.174.505.900.00-07322.27%
CC190222C000345002019-02-15 2:29PM EST34.503.393.406.000.00-33401.56%
CC190222C000350002019-02-19 9:31AM EST35.002.353.804.800.00-36143.75%
CC190222C000355002019-01-16 3:39PM EST35.501.152.955.100.00-04189.45%
CC190222C000360002019-02-22 9:46AM EST36.002.762.954.20+1.01+57.71%352181.25%
CC190222C000365002019-02-22 5:01PM EST36.500.702.303.000.00-99148.05%
CC190222C000370002019-02-22 2:07PM EST37.002.352.052.35+1.16+97.48%203599.22%
CC190222C000375002019-02-22 10:39AM EST37.501.421.452.00+0.92+184.00%1043110.94%
CC190222C000380002019-02-22 2:26PM EST38.001.550.951.40+1.35+675.00%45575.00%
CC190222C000385002019-02-22 3:53PM EST38.500.700.550.80+0.65+1,300.00%123539.26%
CC190222C000390002019-02-22 12:54PM EST39.000.500.000.40+0.45+900.00%53333.79%
CC190222C000395002019-02-19 12:40PM EST39.500.010.000.050.00-506018.36%
CC190222C000400002019-02-15 11:27AM EST40.000.100.000.050.00-537534.38%
CC190222C000405002019-02-14 3:57PM EST40.500.750.000.050.00-2348.44%
CC190222C000410002019-02-13 9:31AM EST41.000.750.000.250.00-505080.08%
CC190222C000415002019-02-15 9:32AM EST41.500.410.000.050.00-2464.06%
CC190222C000420002019-02-14 3:24PM EST42.000.390.000.050.00-1174.22%
CC190222C000425002019-02-15 10:08AM EST42.500.020.000.050.00-11284.38%
CC190222C000430002019-02-14 1:10PM EST43.000.300.000.250.00-5050133.20%
CC190222C000440002019-02-14 1:10PM EST44.000.060.000.100.00-5051128.13%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CC190222P000250002019-01-18 11:58PM EST25.000.300.000.050.00-01381.25%
CC190222P000280002019-01-23 1:08PM EST28.000.450.000.250.00-010382.03%
CC190222P000285002019-01-24 10:59AM EST28.500.500.000.250.00-053365.63%
CC190222P000290002019-01-09 10:36AM EST29.000.900.000.100.00-010295.31%
CC190222P000295002019-01-22 10:21AM EST29.500.650.000.050.00-016253.13%
CC190222P000300002019-01-22 9:54AM EST30.000.750.000.250.00-023315.63%
CC190222P000305002019-02-12 11:19AM EST30.500.150.000.050.00-484226.56%
CC190222P000310002019-01-30 10:03AM EST31.000.750.000.050.00-0116212.50%
CC190222P000315002019-01-24 10:58AM EST31.501.150.000.050.00-0116200.00%
CC190222P000320002019-02-14 1:10PM EST32.000.250.000.050.00-50165187.50%
CC190222P000325002019-01-24 10:58AM EST32.501.500.000.250.00-097236.72%
CC190222P000330002019-02-19 10:26AM EST33.000.050.000.250.00-5061221.88%
CC190222P000335002019-02-19 10:38AM EST33.500.060.000.050.00-24151.56%
CC190222P000340002019-02-19 1:13PM EST34.000.060.000.250.00-254190.63%
CC190222P000345002019-02-12 9:50AM EST34.500.570.000.050.00-535126.56%
CC190222P000350002019-02-20 9:41AM EST35.000.050.000.250.00-21160.16%
CC190222P000355002019-02-19 10:38AM EST35.500.270.000.050.00-320103.13%
CC190222P000360002019-02-20 10:15AM EST36.000.080.000.050.00-112390.63%
CC190222P000365002019-02-22 5:02PM EST36.500.060.000.050.00-1178.13%
CC190222P000370002019-02-22 1:11PM EST37.000.010.000.05-0.37-97.37%315565.63%
CC190222P000375002019-02-21 3:22PM EST37.500.250.000.050.00-113153.13%
CC190222P000380002019-02-20 3:08PM EST38.000.300.000.050.00-21748.44%
CC190222P000385002019-02-21 11:26AM EST38.500.550.000.050.00-41633.20%
CC190222P000390002019-02-22 11:59AM EST39.000.070.000.05-1.28-94.81%103816.02%
CC190222P000395002019-02-15 12:11PM EST39.501.750.050.900.00-10091.41%