Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX241220C00010000 | 2024-06-04 1:10PM EDT | 10.00 | 7.12 | 3.90 | 6.10 | 0.00 | - | 10 | 10 | 77.15% |
| CENX241220C00012000 | 2024-06-07 9:30AM EDT | 12.00 | 5.60 | 2.75 | 4.70 | 0.00 | - | 2 | 3 | 72.56% |
| CENX241220C00015000 | 2024-06-11 3:43PM EDT | 15.00 | 2.87 | 2.85 | 3.10 | 0.00 | - | 2 | 8 | 66.55% |
| CENX241220C00016000 | 2024-05-17 9:30AM EDT | 16.00 | 4.10 | 0.75 | 2.65 | 0.00 | - | 1 | 1 | 68.07% |
| CENX241220C00017000 | 2024-05-30 9:55AM EDT | 17.00 | 4.67 | 2.10 | 2.25 | 0.00 | - | 1 | 1 | 65.04% |
| CENX241220C00018000 | 2024-06-11 11:44AM EDT | 18.00 | 1.75 | 1.80 | 1.95 | 0.00 | - | 10 | 18 | 64.99% |
| CENX241220C00019000 | 2024-06-04 1:08PM EDT | 19.00 | 2.11 | 1.55 | 1.65 | 0.00 | - | 1 | 7 | 64.60% |
| CENX241220C00020000 | 2024-06-12 2:00PM EDT | 20.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 1 | 2 | 64.55% |
| CENX241220C00021000 | 2024-05-24 2:38PM EDT | 21.00 | 2.30 | 1.10 | 1.25 | 0.00 | - | 1 | 21 | 64.36% |
| CENX241220C00022000 | 2024-05-21 9:32AM EDT | 22.00 | 2.68 | 0.95 | 1.05 | 0.00 | - | 3 | 161 | 64.06% |
| CENX241220C00023000 | 2024-06-04 12:47PM EDT | 23.00 | 1.25 | 0.80 | 0.90 | 0.00 | - | 23 | 39 | 63.82% |
| CENX241220C00024000 | 2024-05-22 12:05PM EDT | 24.00 | 1.40 | 0.65 | 0.80 | 0.00 | - | 4 | 6 | 63.67% |
| CENX241220C00025000 | 2024-06-05 12:32PM EDT | 25.00 | 0.90 | 0.55 | 1.60 | 0.00 | - | 3 | 6 | 77.25% |
| CENX241220C00030000 | 2024-06-10 10:24AM EDT | 30.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 3 | 15 | 62.79% |
| CENX241220C00035000 | 2024-06-14 3:48PM EDT | 35.00 | 0.11 | 0.05 | 2.25 | -0.04 | -26.67% | 1 | 8 | 105.52% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX241220P00009000 | 2024-06-14 11:53AM EDT | 9.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 1 | 7 | 62.11% |
| CENX241220P00010000 | 2024-06-07 3:50PM EDT | 10.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 10 | 11 | 59.77% |
| CENX241220P00011000 | 2024-05-03 3:41PM EDT | 11.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 49.81% |
| CENX241220P00013000 | 2024-05-31 3:22PM EDT | 13.00 | 0.84 | 1.30 | 1.40 | 0.00 | - | 1 | 13 | 57.37% |
| CENX241220P00014000 | 2024-06-07 12:40PM EDT | 14.00 | 1.60 | 1.75 | 1.85 | 0.00 | - | 5 | 5 | 57.03% |
| CENX241220P00016000 | 2024-06-12 12:33PM EDT | 16.00 | 2.52 | 2.80 | 3.00 | 0.00 | - | - | 3 | 56.35% |
| CENX241220P00017000 | 2024-06-10 3:24PM EDT | 17.00 | 3.13 | 3.40 | 3.60 | 0.00 | - | 25 | 30 | 55.08% |
| CENX241220P00018000 | 2024-06-12 11:39AM EDT | 18.00 | 3.90 | 4.10 | 4.30 | 0.00 | - | 10 | 34 | 54.93% |
| CENX241220P00020000 | 2024-05-31 2:57PM EDT | 20.00 | 3.92 | 5.50 | 5.80 | 0.00 | - | 2 | 2 | 52.34% |
© 2024 Yahoo. All rights reserved.