Options Chain for CHEMOURS CO COM (CC) - $27.32 as of 4/29/2024 3:14:51 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 | 14.30 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 17.00 | 8.70 | 12.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 18.00 | 7.70 | 11.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 19.00 | 6.80 | 10.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 20.00 | 5.70 | 9.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 21.00 | 4.50 | 7.90 | % | 0 | 0 | 1.39 | 1.00 | 0.02 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 22.00 | 4.20 | 6.60 | % | 0 | 0 | 1.11 | 0.96 | 0.03 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 23.00 | 4.50 | 4.90 | % | 0 | 0 | 0.66 | 0.91 | 0.05 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 24.00 | 3.60 | 3.90 | % | 0 | 0 | 0.49 | 0.85 | 0.06 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 25.00 | 2.85 | 3.10 | % | 0 | 0 | 0.48 | 0.77 | 0.08 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 26.00 | 2.15 | 2.30 | % | 0 | 0 | 0.47 | 0.68 | 0.10 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 27.00 | 1.60 | 1.75 | % | 0 | 0 | 0.45 | 0.57 | 0.11 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 28.00 | 1.10 | 1.25 | 1.11 | % | 11 | 0 | 0.45 | 0.47 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 2:58:59 PM EST | |
| 29.00 | 0.75 | 0.90 | 0.75 | +0.17 | +29.31% | 1 | 3 | 0.44 | 0.36 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 30.00 | 0.50 | 0.60 | 0.50 | -0.10 | -16.67% | 1 | 14 | 0.44 | 0.27 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 31.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.20 | 0.08 | -0.02 | 4/16/2024 | 4/29/2024 2:58:59 PM EST |
| 32.00 | 0.20 | 0.30 | 0.21 | +0.01 | +5.00% | 13 | 3 | 0.45 | 0.14 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 33.00 | 0.10 | 0.20 | % | 0 | 0 | 0.45 | 0.09 | 0.04 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 34.00 | 0.05 | 0.15 | % | 0 | 0 | 0.45 | 0.06 | 0.03 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.51 | 0.04 | 0.02 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.02 | 0.01 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 4/29/2024 2:58:59 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 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.02 | 0.00 | 4/25/2024 | 4/29/2024 2:58:59 PM EST |
| 22.00 | 0.05 | 0.15 | % | 0 | 0 | 0.48 | -0.04 | 0.03 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 23.00 | 0.15 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.09 | 0.05 | -0.01 | 4/15/2024 | 4/29/2024 2:58:59 PM EST |
| 24.00 | 0.30 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.15 | 0.06 | -0.01 | 4/18/2024 | 4/29/2024 2:58:59 PM EST |
| 25.00 | 0.50 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.23 | 0.08 | -0.02 | 4/17/2024 | 4/29/2024 2:58:59 PM EST |
| 26.00 | 0.80 | 0.90 | 0.80 | -0.15 | -15.79% | 1 | 5 | 0.46 | -0.32 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 27.00 | 1.25 | 1.35 | 2.22 | +0.27 | +13.85% | 1 | 1 | 0.46 | -0.43 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 2:58:59 PM EST |
| 28.00 | 1.75 | 1.90 | % | 0 | 0 | 0.45 | -0.53 | 0.11 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 29.00 | 2.40 | 2.55 | % | 0 | 0 | 0.46 | -0.64 | 0.10 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 30.00 | 3.10 | 3.30 | % | 0 | 0 | 0.46 | -0.73 | 0.09 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 31.00 | 3.90 | 4.10 | % | 0 | 0 | 0.46 | -0.80 | 0.08 | -0.02 | 4/29/2024 2:58:59 PM EST | |||
| 32.00 | 4.80 | 5.00 | % | 0 | 0 | 0.45 | -0.86 | 0.06 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 33.00 | 5.70 | 7.10 | % | 0 | 0 | 1.03 | -0.91 | 0.04 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 34.00 | 5.50 | 7.50 | % | 0 | 0 | 0.89 | -0.94 | 0.03 | -0.01 | 4/29/2024 2:58:59 PM EST | |||
| 35.00 | 6.00 | 9.80 | % | 0 | 0 | 1.42 | -0.96 | 0.02 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 36.00 | 7.00 | 10.80 | % | 0 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 4/29/2024 2:58:59 PM EST | |||
| 37.00 | 8.10 | 11.80 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:59 PM EST |