Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240920C00006000 | 2024-05-20 12:08PM EDT | 6.00 | 12.57 | 10.50 | 14.50 | 0.00 | - | - | 1 | 127.15% |
| CENX240920C00007000 | 2024-05-21 1:27PM EDT | 7.00 | 12.37 | 9.90 | 13.50 | 0.00 | - | 2 | 3 | 134.18% |
| CENX240920C00009000 | 2024-05-03 12:11PM EDT | 9.00 | 7.91 | 9.10 | 11.30 | 0.00 | - | 1 | 1 | 136.72% |
| CENX240920C00010000 | 2024-04-19 2:41PM EDT | 10.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CENX240920C00011000 | 2024-03-18 9:43AM EDT | 11.00 | 2.95 | 5.20 | 8.90 | 0.00 | - | 4 | 25 | 137.89% |
| CENX240920C00012000 | 2024-05-24 2:15PM EDT | 12.00 | 6.55 | 5.10 | 7.90 | 0.00 | - | 10 | 1,028 | 55.08% |
| CENX240920C00013000 | 2024-05-16 11:37AM EDT | 13.00 | 5.00 | 4.60 | 7.90 | 0.00 | - | 1 | 113 | 82.91% |
| CENX240920C00014000 | 2024-05-06 1:54PM EDT | 14.00 | 4.60 | 3.10 | 7.10 | 0.00 | - | 1 | 17 | 65.72% |
| CENX240920C00015000 | 2024-05-31 10:37AM EDT | 15.00 | 4.64 | 4.30 | 4.50 | -0.41 | -8.12% | 15 | 60 | 64.99% |
| CENX240920C00016000 | 2024-05-20 12:47PM EDT | 16.00 | 4.09 | 3.70 | 3.90 | 0.00 | - | 7 | 20 | 65.33% |
| CENX240920C00017000 | 2024-05-22 11:15AM EDT | 17.00 | 2.69 | 3.10 | 3.30 | 0.00 | - | 8 | 176 | 63.87% |
| CENX240920C00018000 | 2024-05-30 9:35AM EDT | 18.00 | 3.00 | 2.65 | 2.75 | 0.00 | - | 5 | 160 | 63.38% |
| CENX240920C00019000 | 2024-05-31 12:54PM EDT | 19.00 | 2.25 | 2.20 | 2.30 | -0.30 | -11.76% | 12 | 982 | 62.65% |
| CENX240920C00020000 | 2024-05-31 11:19AM EDT | 20.00 | 1.90 | 1.80 | 1.90 | -0.30 | -13.64% | 4 | 989 | 61.72% |
| CENX240920C00021000 | 2024-05-29 2:32PM EDT | 21.00 | 1.66 | 1.50 | 1.60 | 0.00 | - | 50 | 547 | 61.96% |
| CENX240920C00025000 | 2024-05-31 12:09PM EDT | 25.00 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 3 | 519 | 61.13% |
| CENX240920C00030000 | 2024-05-21 9:54AM EDT | 30.00 | 0.49 | 0.20 | 0.35 | 0.00 | - | 3 | 32 | 62.21% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240920P00006000 | 2024-05-14 9:30AM EDT | 6.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 138.87% |
| CENX240920P00007000 | 2024-04-12 11:33AM EDT | 7.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 2 | 1 | 146.29% |
| CENX240920P00008000 | 2024-04-12 10:56AM EDT | 8.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 128.71% |
| CENX240920P00009000 | 2024-05-20 2:55PM EDT | 9.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 30 | 38 | 103.91% |
| CENX240920P00010000 | 2024-05-15 11:39AM EDT | 10.00 | 0.13 | 0.05 | 0.55 | 0.00 | - | 1 | 11 | 85.55% |
| CENX240920P00011000 | 2024-05-15 11:31AM EDT | 11.00 | 0.18 | 0.05 | 0.95 | 0.00 | - | 1 | 21 | 87.11% |
| CENX240920P00012000 | 2024-05-29 9:30AM EDT | 12.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 16 | 59.38% |
| CENX240920P00013000 | 2024-05-13 2:13PM EDT | 13.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 3 | 12 | 58.89% |
| CENX240920P00014000 | 2024-05-28 1:05PM EDT | 14.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 9 | 58.11% |
| CENX240920P00015000 | 2024-05-23 2:10PM EDT | 15.00 | 1.05 | 0.80 | 0.90 | 0.00 | - | 11 | 75 | 57.72% |
| CENX240920P00016000 | 2024-05-30 2:17PM EDT | 16.00 | 1.00 | 1.15 | 1.25 | 0.00 | - | 1 | 53 | 57.52% |
| CENX240920P00017000 | 2024-05-29 3:24PM EDT | 17.00 | 1.55 | 1.55 | 1.65 | 0.00 | - | 9 | 211 | 56.64% |
| CENX240920P00018000 | 2024-05-29 3:25PM EDT | 18.00 | 2.00 | 2.00 | 2.15 | 0.00 | - | 7 | 155 | 55.96% |
| CENX240920P00019000 | 2024-05-29 2:10PM EDT | 19.00 | 2.55 | 2.55 | 2.65 | 0.00 | - | 20 | 129 | 54.74% |
| CENX240920P00020000 | 2024-05-20 3:30PM EDT | 20.00 | 3.02 | 3.10 | 3.30 | 0.00 | - | 30 | 31 | 53.81% |
| CENX240920P00030000 | 2024-04-12 10:36AM EDT | 30.00 | 13.30 | 11.00 | 14.00 | 0.00 | - | 6 | 0 | 85.16% |
© 2024 Yahoo. All rights reserved.