CC - The Chemours Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CC190329C000325002019-02-12 10:40AM EDT32.506.553.604.700.00-2277.34%
CC190329C000335002019-02-19 10:40AM EDT33.503.502.803.700.00-2275.78%
CC190329C000340002019-03-15 1:19PM EDT34.004.522.452.900.00-1157.03%
CC190329C000360002019-03-08 4:24PM EDT36.002.530.951.100.00-2252.05%
CC190329C000380002019-03-25 2:19PM EDT38.000.150.100.20-1.37-90.13%7944.73%
CC190329C000385002019-03-18 1:09PM EDT38.500.700.000.15-0.30-30.00%42648.05%
CC190329C000390002019-03-20 11:29AM EDT39.001.230.000.100.00-113849.61%
CC190329C000395002019-03-18 9:50AM EDT39.500.200.000.050.00-2647.66%
CC190329C000400002019-03-22 3:27PM EDT40.000.300.000.050.00-37353.91%
CC190329C000405002019-03-22 11:12AM EDT40.500.250.000.050.00-2452.34%
CC190329C000410002019-02-28 11:51AM EDT41.000.500.000.050.00-525357.03%
CC190329C000415002019-03-25 3:50PM EDT41.500.010.000.05-0.46-97.87%22962.50%
CC190329C000430002019-03-19 9:50AM EDT43.000.050.000.050.00-2376.56%
PutsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CC190329P000320002019-02-26 12:48PM EDT32.000.160.000.100.00-3375.00%
CC190329P000330002019-02-19 1:13AM EDT33.000.500.000.100.00-5560.94%
CC190329P000345002019-03-18 2:46PM EDT34.500.050.100.250.00-11155.86%
CC190329P000350002019-03-25 3:51PM EDT35.000.250.150.30-0.20-44.44%41051.17%
CC190329P000355002019-03-25 12:37PM EDT35.500.150.250.40-0.40-72.73%2654.69%
CC190329P000360002019-03-25 3:01PM EDT36.000.500.400.55+0.20+66.67%121152.73%
CC190329P000365002019-03-25 2:15PM EDT36.500.750.600.75+0.56+294.74%16751.17%
CC190329P000370002019-03-06 12:19PM EDT37.000.900.801.050.00-7752.83%
CC190329P000375002019-03-25 2:30PM EDT37.501.251.101.30+1.00+400.00%101647.66%
CC190329P000380002019-03-22 3:30PM EDT38.000.401.501.750.00-11154.10%
CC190329P000385002019-03-25 3:06PM EDT38.502.021.902.20+1.72+573.33%31458.98%
CC190329P000400002019-03-21 12:29PM EDT40.000.433.303.900.00-6971.48%