CC - The Chemours Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 26, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CC190726C00016500 2019-07-23 9:47AM EDT 16.50 2.60 2.60 2.75 -1.50 -36.59% 1 0 125.00%
CC190726C00019000 2019-07-23 11:02AM EDT 19.00 0.45 0.45 0.55 +0.22 +95.65% 46 0 62.31%
CC190726C00019500 2019-07-23 9:39AM EDT 19.50 0.20 0.20 0.30 +0.06 +42.86% 50 0 56.45%
CC190726C00020000 2019-07-22 2:48PM EDT 20.00 0.06 0.05 0.10 0.00 - 29 0 51.95%
CC190726C00020500 2019-07-22 2:29PM EDT 20.50 0.05 0.00 0.10 0.00 - 2 0 54.69%
CC190726C00021000 2019-07-22 1:45PM EDT 21.00 0.03 0.00 0.05 0.00 - 11 0 57.81%
CC190726C00021500 2019-07-19 1:21PM EDT 21.50 0.05 0.00 0.05 0.00 - 1 0 68.75%
CC190726C00022000 2019-07-12 10:00AM EDT 22.00 0.15 0.00 0.05 0.00 - 10 0 78.13%
CC190726C00022500 2019-06-28 2:27PM EDT 22.50 2.36 0.00 0.05 0.00 - 4 0 87.50%
CC190726C00023000 2019-06-20 12:57PM EDT 23.00 2.25 0.00 0.05 0.00 - 2 0 96.88%
CC190726C00023500 2019-07-05 10:14AM EDT 23.50 0.27 0.00 0.05 0.00 - 1 0 106.25%
CC190726C00024000 2019-07-12 10:07AM EDT 24.00 0.04 0.00 0.05 0.00 - 1 0 114.06%
CC190726C00024500 2019-07-01 9:45AM EDT 24.50 1.00 0.00 0.05 0.00 - - 0 121.88%
CC190726C00025000 2019-07-19 3:33PM EDT 25.00 0.03 0.00 0.05 0.00 - 1 0 131.25%
CC190726C00025500 2019-06-21 11:32AM EDT 25.50 1.16 0.00 0.05 0.00 - 2 2 137.50%
CC190726C00026000 2019-07-01 3:07PM EDT 26.00 0.15 0.00 0.05 0.00 - - 0 145.31%
CC190726C00026500 2019-07-10 1:52PM EDT 26.50 0.03 0.00 0.05 0.00 - 2 0 153.13%
CC190726C00027000 2019-06-25 3:53PM EDT 27.00 0.40 0.00 0.05 0.00 - 4 0 159.38%
CC190726C00029000 2019-07-01 10:41AM EDT 29.00 0.08 0.00 0.05 0.00 - 1 0 187.50%
Puts for July 26, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CC190726P00015500 2019-07-08 3:45PM EDT 15.50 0.05 0.00 0.05 0.00 - - 0 106.25%
CC190726P00016000 2019-07-22 12:03AM EDT 16.00 0.03 - 0.05 0.00 - - 0 106.25%
CC190726P00016500 2019-06-17 11:30AM EDT 16.50 0.10 0.00 0.10 0.00 - - 1 90.63%
CC190726P00017000 2019-07-19 2:05PM EDT 17.00 0.10 0.00 0.10 0.00 - 17 0 75.00%
CC190726P00017500 2019-07-22 10:53AM EDT 17.50 0.15 0.00 0.10 0.00 - 10 0 60.16%
CC190726P00018000 2019-07-23 11:20AM EDT 18.00 0.10 0.05 0.20 -0.15 -60.00% 2 0 60.16%
CC190726P00018500 2019-07-23 9:43AM EDT 18.50 0.20 0.10 0.20 -0.15 -42.86% 20 0 51.76%
CC190726P00019000 2019-07-22 11:26AM EDT 19.00 0.60 0.25 0.35 0.00 - 64 0 44.73%
CC190726P00019500 2019-07-19 2:36PM EDT 19.50 0.85 0.50 0.65 0.00 - 21 0 43.75%
CC190726P00020000 2019-07-19 11:04AM EDT 20.00 1.30 0.85 1.00 0.00 - 100 0 28.13%
CC190726P00020500 2019-07-16 12:36PM EDT 20.50 0.65 1.30 1.40 0.00 - 21 0 0.00%
CC190726P00021000 2019-07-16 12:15PM EDT 21.00 0.95 1.75 1.90 0.00 - 10 0 0.00%
CC190726P00021500 2019-07-11 11:42AM EDT 21.50 2.55 2.25 2.40 0.00 - 10 0 0.00%
CC190726P00022000 2019-07-16 1:55PM EDT 22.00 1.64 2.75 2.90 0.00 - 5 0 0.00%
CC190726P00022500 2019-07-08 10:35AM EDT 22.50 2.10 3.20 3.40 0.00 - 1 0 0.00%
CC190726P00023000 2019-07-23 11:04AM EDT 23.00 3.95 3.70 4.00 +1.35 +51.92% 4 0 84.38%
CC190726P00023500 2019-07-16 1:55PM EDT 23.50 3.03 4.20 4.80 0.00 - 2 0 92.19%