Options Chain for CHEMOURS CO COM (CC) - $27.32 as of 4/26/2024 9:01:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.00 | 13.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 17.00 | 8.20 | 12.10 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 18.00 | 7.50 | 11.10 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 19.00 | 6.30 | 10.10 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 6.40 | 9.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 21.00 | 4.20 | 8.20 | % | 0 | 0 | 1.99 | 1.00 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.00 | 3.50 | 7.20 | % | 0 | 0 | 1.79 | 0.97 | 0.03 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 3.60 | 6.60 | % | 0 | 0 | 1.65 | 0.95 | 0.04 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 23.00 | 3.40 | 6.20 | % | 0 | 0 | 1.60 | 0.92 | 0.05 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 24.00 | 3.40 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 119 | 0.98 | 0.86 | 0.07 | -0.02 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 2.70 | 3.40 | 2.65 | 0.00 | 0.00% | 0 | 201 | 0.71 | 0.77 | 0.09 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 26.00 | 2.00 | 2.10 | 1.70 | -0.10 | -5.56% | 1 | 1,058 | 0.53 | 0.67 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 27.00 | 1.40 | 1.50 | 1.14 | -0.16 | -12.31% | 1 | 1,057 | 0.51 | 0.55 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 0.95 | 1.05 | 0.80 | +0.07 | +9.59% | 17 | 899 | 0.51 | 0.43 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 0.60 | 0.65 | 0.48 | -0.01 | -2.05% | 1 | 541 | 0.49 | 0.32 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.35 | 0.45 | 0.35 | +0.05 | +16.67% | 20 | 485 | 0.50 | 0.22 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 0.20 | 0.30 | 0.15 | -0.05 | -25.00% | 3 | 131 | 0.50 | 0.15 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 0.10 | 0.20 | 0.17 | +0.07 | +70.00% | 9 | 160 | 0.50 | 0.09 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 0.05 | 0.15 | 0.15 | +0.10 | +200.00% | 15 | 1,000 | 0.51 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.52 | 0.03 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 209 | 0.57 | 0.02 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 21.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 22.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.03 | 0.03 | 0.00 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 0.10 | 0.15 | % | 0 | 0 | 0.57 | -0.05 | 0.04 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 23.00 | 0.15 | 0.20 | 0.20 | -0.15 | -42.86% | 2 | 29 | 0.57 | -0.08 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 24.00 | 0.25 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 154 | 0.55 | -0.14 | 0.07 | -0.02 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 0.45 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 353 | 0.53 | -0.23 | 0.09 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 26.00 | 0.75 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 223 | 0.52 | -0.33 | 0.11 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 27.00 | 1.20 | 1.25 | 1.60 | 0.00 | 0.00% | 0 | 205 | 0.53 | -0.45 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 1.75 | 1.85 | 1.85 | -0.70 | -27.46% | 16 | 114 | 0.53 | -0.57 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 2.35 | 4.30 | 2.85 | 0.00 | 0.00% | 0 | 89 | 0.94 | -0.68 | 0.11 | -0.03 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 2.20 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 18 | 0.28 | -0.78 | 0.09 | -0.02 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 4.00 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.85 | 0.07 | -0.02 | 3/27/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 4.60 | 6.90 | 5.20 | 0.00 | 0.00% | 0 | 34 | 1.44 | -0.91 | 0.05 | -0.01 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 4.70 | 8.10 | 5.10 | 0.00 | 0.00% | 0 | 36 | 1.63 | -0.94 | 0.03 | -0.01 | 4/4/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 5.10 | 9.10 | % | 0 | 0 | 1.72 | -0.97 | 0.02 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 6.10 | 10.10 | % | 0 | 0 | 1.82 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 36.00 | 7.10 | 10.80 | % | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 40.00 | 11.10 | 14.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |