Options Chain for CHEMOURS CO COM (CC) - $17.54 as of 12/26/2024 11:52:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.60 | 11.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 9.00 | 7.60 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 10.00 | 6.60 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 11.00 | 5.60 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 12.00 | 4.80 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 13.00 | 4.20 | 5.20 | % | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 14.00 | 3.30 | 4.00 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 15.00 | 2.40 | 3.20 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 16.00 | 1.25 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 9:59:03 AM EST |
| 17.00 | 0.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.86 | 0.41 | -0.04 | 12/20/2024 | 12/26/2024 9:59:03 AM EST |
| 17.50 | 0.20 | 0.30 | 0.20 | -0.05 | -20.00% | 1 | 125 | 0.48 | 0.55 | 0.80 | -0.08 | 12/26/2024 | 12/26/2024 9:59:03 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 155 | 0.63 | 0.20 | 0.55 | -0.06 | 12/26/2024 | 12/26/2024 9:59:03 AM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 34 | 3.15 | 0.00 | 0.02 | 0.00 | 12/23/2024 | 12/26/2024 9:59:03 AM EST |
| 20.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 29 | 3.87 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:59:03 AM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 47 | 4.50 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 9:59:03 AM EST |
| 22.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 46 | 3.17 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 9:59:03 AM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 5.32 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 9:59:03 AM EST |
| 23.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 53 | 5.41 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 9:59:03 AM EST |
| 24.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 6.04 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 12/26/2024 9:59:03 AM EST |
| 25.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 26 | 4.59 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/26/2024 9:59:03 AM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 9:59:03 AM EST |
| 16.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 9:59:03 AM EST |
| 17.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.90 | -0.14 | 0.41 | -0.04 | 12/23/2024 | 12/26/2024 9:59:03 AM EST |
| 17.50 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 59 | 0.49 | -0.45 | 0.80 | -0.08 | 12/24/2024 | 12/26/2024 9:59:03 AM EST |
| 18.00 | 0.35 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 521 | 0.44 | -0.80 | 0.55 | -0.06 | 12/23/2024 | 12/26/2024 9:59:03 AM EST |
| 19.00 | 1.25 | 2.00 | 1.84 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.02 | 0.00 | 12/18/2024 | 12/26/2024 9:59:03 AM EST |
| 20.00 | 1.25 | 4.60 | 1.60 | 0.00 | 0.00% | 0 | 517 | 7.67 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 9:59:03 AM EST |
| 21.00 | 3.00 | 4.20 | 0.70 | 0.00 | 0.00% | 0 | 83 | 4.53 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 9:59:03 AM EST |
| 22.00 | 4.00 | 5.20 | 2.96 | 0.00 | 0.00% | 0 | 14 | 5.09 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 9:59:03 AM EST |
| 22.50 | 4.50 | 5.70 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 23.00 | 5.00 | 7.50 | % | 0 | 0 | 9.57 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 24.00 | 5.90 | 8.50 | 2.49 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 12/26/2024 9:59:03 AM EST |
| 25.00 | 6.90 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 26.00 | 7.90 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 27.00 | 8.90 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 28.00 | 9.90 | 12.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 29.00 | 10.40 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 30.00 | 11.40 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 31.00 | 12.40 | 15.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 32.00 | 13.40 | 16.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 33.00 | 14.40 | 17.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 34.00 | 15.40 | 18.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST | |||
| 35.00 | 16.40 | 19.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2024 9:59:03 AM EST |