CC - The Chemours Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for May 24, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CC190524C00026000 2019-05-16 3:48PM EDT 26.00 0.11 0.00 0.10 0.00 - 5 85 60.16%
CC190524C00027000 2019-05-16 12:23PM EDT 27.00 0.08 0.00 0.10 0.00 - 5 18 74.22%
CC190524C00028500 2019-05-14 12:31PM EDT 28.50 0.10 0.00 0.05 0.00 - 2 7 82.81%
CC190524C00029000 2019-05-09 3:17PM EDT 29.00 0.53 0.00 0.05 0.00 - - 43 89.06%
CC190524C00030000 2019-05-08 2:45PM EDT 30.00 0.85 0.10 0.05 0.00 - - 20 120.31%
CC190524C00031500 2019-05-06 3:20PM EDT 31.50 1.25 0.00 0.05 0.00 - - 40 114.84%
CC190524C00032500 2019-05-06 9:38AM EDT 32.50 1.41 0.00 0.05 0.00 - - 5 125.00%
CC190524C00033000 2019-05-07 12:39PM EDT 33.00 0.28 0.00 0.05 0.00 - - 1 129.69%
CC190524C00034000 2019-05-03 2:33PM EDT 34.00 1.04 0.00 0.05 0.00 - 10 21 137.50%
CC190524C00035000 2019-05-03 9:47AM EDT 35.00 0.80 0.00 0.05 0.00 - 12 12 146.88%
CC190524C00035500 2019-05-02 3:12PM EDT 35.50 0.80 0.00 0.05 0.00 - - 24 150.00%
CC190524C00036000 2019-05-06 11:02AM EDT 36.00 0.20 0.00 0.05 0.00 - 1 10 154.69%
CC190524C00037000 2019-05-01 11:14AM EDT 37.00 0.80 0.00 0.05 0.00 - - 3 162.50%
CC190524C00040000 2019-04-24 1:45PM EDT 40.00 1.25 0.00 0.05 0.00 - - 10 184.38%
CC190524C00042000 2019-04-29 3:51PM EDT 42.00 0.25 0.00 0.05 0.00 - - 1 198.44%
Puts for May 24, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CC190524P00022000 2019-05-17 10:14AM EDT 22.00 0.25 0.30 0.40 +0.01 +4.17% 6 32 67.38%
CC190524P00022500 2019-05-17 12:35PM EDT 22.50 0.45 0.40 0.55 +0.20 +80.00% 1 78 62.89%
CC190524P00025000 2019-05-17 2:43PM EDT 25.00 2.10 1.90 2.20 +0.95 +82.61% 10 27 59.38%
CC190524P00026000 2019-05-10 1:35PM EDT 26.00 0.96 2.20 5.40 0.00 - 1 1 161.33%
CC190524P00027000 2019-05-16 3:49PM EDT 27.00 3.06 2.10 6.40 0.00 - 1 1 124.02%
CC190524P00028500 2019-05-10 3:24PM EDT 28.50 2.17 3.10 7.60 0.00 - 2 0 335.16%
CC190524P00029000 2019-05-15 9:46AM EDT 29.00 5.10 5.00 7.20 0.00 - 1 2 133.98%
CC190524P00030000 2019-05-16 11:39AM EDT 30.00 5.84 6.00 8.00 0.00 - 17 1 125.00%
CC190524P00031500 2019-05-07 10:23AM EDT 31.50 2.30 7.50 10.20 0.00 - - 8 209.38%
CC190524P00033000 2019-05-06 3:43PM EDT 33.00 2.25 7.70 12.20 0.00 - 4 0 138.28%
CC190524P00035500 2019-05-03 3:42PM EDT 35.50 8.00 10.10 14.60 0.00 - 15 0 455.47%
CC190524P00036000 2019-05-07 3:36PM EDT 36.00 7.33 10.60 15.10 0.00 - 4 0 462.50%
CC190524P00037500 2019-05-01 11:17AM EDT 37.50 3.23 12.10 16.70 0.00 - - 0 491.99%