Options Chain for CHEMOURS CO COM (CC) - $18.85 as of 11/20/2024 3:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 10.00 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 9.00 | 8.20 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 10.00 | 7.20 | 11.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 11.00 | 6.20 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 12.00 | 5.20 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 13.00 | 4.20 | 8.70 | % | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 14.00 | 3.20 | 7.10 | % | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 15.00 | 2.65 | 6.10 | % | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 16.00 | 2.95 | 5.00 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 17.00 | 2.10 | 3.50 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 17.50 | 1.50 | 3.20 | % | 0 | 0 | 4.00 | 1.00 | 0.02 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 18.00 | 1.20 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.96 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 19.00 | 0.35 | 0.50 | 0.35 | -0.04 | -10.26% | 4 | 636 | 0.46 | 0.66 | 0.50 | -0.07 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 20.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 436 | 0.58 | 0.16 | 0.37 | -0.05 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.83 | 0.01 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 22.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:40 PM EST |
| 23.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 44 | 3.37 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:40 PM EST |
| 24.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 12 | 3.77 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:40 PM EST |
| 25.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 20 | 4.14 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:40 PM EST |
| 26.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.48 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:40 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM 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 | 11/20/2024 3:59:40 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 5.33 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:40 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 50 | 3.82 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:40 PM EST |
| 17.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:40 PM EST |
| 17.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 51 | 1.17 | 0.00 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 18.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 364 | 0.75 | -0.04 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 19.00 | 0.10 | 0.20 | 0.35 | +0.06 | +20.69% | 8 | 67 | 0.47 | -0.34 | 0.50 | -0.07 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 20.00 | 0.65 | 0.85 | 1.06 | 0.00 | 0.00% | 0 | 18 | 0.38 | -0.84 | 0.37 | -0.05 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 21.00 | 1.50 | 2.55 | 2.34 | 0.00 | 0.00% | 0 | 1 | 2.64 | -0.99 | 0.05 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 22.00 | 2.35 | 4.80 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 22.50 | 2.90 | 5.30 | 2.91 | 0.00 | 0.00% | 0 | 2 | 5.69 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:40 PM EST |
| 23.00 | 3.50 | 4.80 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 24.00 | 4.50 | 6.80 | % | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 25.00 | 5.50 | 7.80 | % | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 26.00 | 6.50 | 8.80 | % | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 27.00 | 7.50 | 9.80 | % | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 28.00 | 8.50 | 10.80 | % | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 29.00 | 9.50 | 11.80 | % | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 30.00 | 10.50 | 12.80 | % | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 31.00 | 11.50 | 13.80 | % | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 32.00 | 12.50 | 14.80 | % | 0 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 33.00 | 13.50 | 15.80 | % | 0 | 0 | 9.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 34.00 | 14.50 | 16.80 | % | 0 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 35.00 | 15.50 | 17.80 | % | 0 | 0 | 9.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |