CC - The Chemours Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for March 29, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CC190329C00032500 2019-02-12 10:40AM EDT 32.50 6.55 0.00 0.00 0.00 - 0 0 0.00%
CC190329C00033500 2019-02-19 10:40AM EDT 33.50 3.50 0.00 0.00 0.00 - 0 0 0.00%
CC190329C00034000 2019-03-15 1:19PM EDT 34.00 4.52 0.00 0.00 0.00 - 1 0 0.00%
CC190329C00036000 2019-03-08 4:24PM EDT 36.00 2.53 0.00 0.00 0.00 - 2 0 0.00%
CC190329C00037500 2019-03-25 1:13PM EDT 37.50 0.65 0.00 0.00 0.00 - 1 0 6.25%
CC190329C00038000 2019-03-25 2:19PM EDT 38.00 0.15 0.00 0.00 0.00 - 7 0 12.50%
CC190329C00038500 2019-03-18 1:09PM EDT 38.50 0.70 0.00 0.00 0.00 - 4 0 12.50%
CC190329C00039000 2019-03-20 11:29AM EDT 39.00 1.23 0.00 0.00 0.00 - 11 0 12.50%
CC190329C00039500 2019-03-18 9:50AM EDT 39.50 0.20 0.00 0.00 0.00 - 2 0 25.00%
CC190329C00040000 2019-03-22 3:27PM EDT 40.00 0.30 0.00 0.00 0.00 - 3 0 25.00%
CC190329C00040500 2019-03-22 11:12AM EDT 40.50 0.25 0.00 0.00 0.00 - 2 0 25.00%
CC190329C00041000 2019-02-28 11:51AM EDT 41.00 0.50 0.00 0.00 0.00 - 52 0 25.00%
CC190329C00041500 2019-03-25 3:50PM EDT 41.50 0.01 0.00 0.00 0.00 - 2 0 25.00%
CC190329C00042000 2019-03-22 10:15AM EDT 42.00 0.05 0.00 0.00 0.00 - 1 0 25.00%
CC190329C00043000 2019-03-19 9:50AM EDT 43.00 0.05 0.00 0.00 0.00 - 2 0 50.00%
Puts for March 29, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CC190329P00032000 2019-02-26 12:48PM EDT 32.00 0.16 0.00 0.00 0.00 - 3 0 25.00%
CC190329P00033000 2019-02-19 1:13AM EDT 33.00 0.50 0.00 0.00 0.00 - 0 0 25.00%
CC190329P00034000 2019-03-22 3:01PM EDT 34.00 0.05 0.00 0.00 0.00 - 5 0 25.00%
CC190329P00034500 2019-03-18 2:46PM EDT 34.50 0.05 0.00 0.00 0.00 - 1 0 12.50%
CC190329P00035000 2019-03-25 3:51PM EDT 35.00 0.25 0.00 0.00 0.00 - 4 0 12.50%
CC190329P00035500 2019-03-25 12:37PM EDT 35.50 0.15 0.00 0.00 0.00 - 2 0 6.25%
CC190329P00036000 2019-03-25 3:01PM EDT 36.00 0.50 0.00 0.00 0.00 - 12 0 6.25%
CC190329P00036500 2019-03-25 2:15PM EDT 36.50 0.75 0.00 0.00 0.00 - 16 0 0.78%
CC190329P00037000 2019-03-06 12:19PM EDT 37.00 0.90 0.00 0.00 0.00 - 7 0 0.00%
CC190329P00037500 2019-03-25 2:30PM EDT 37.50 1.25 0.00 0.00 0.00 - 10 0 0.00%
CC190329P00038000 2019-03-22 3:30PM EDT 38.00 0.40 0.00 0.00 0.00 - 1 0 0.00%
CC190329P00038500 2019-03-25 3:06PM EDT 38.50 2.02 0.00 0.00 0.00 - 3 0 0.00%
CC190329P00039000 2019-03-21 2:57PM EDT 39.00 0.60 0.00 0.00 0.00 - 21 0 0.00%
CC190329P00039500 2019-03-21 12:29PM EDT 39.50 0.28 0.00 0.00 0.00 - 1 0 0.00%
CC190329P00040000 2019-03-21 12:29PM EDT 40.00 0.43 0.00 0.00 0.00 - 6 0 0.00%
CC190329P00040500 2019-03-21 3:12PM EDT 40.50 0.54 0.00 0.00 0.00 - 1 0 0.00%
CC190329P00041000 2019-03-22 3:29PM EDT 41.00 2.10 0.00 0.00 0.00 - 2 0 0.00%