Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517C00007000 | 2024-05-08 12:51PM EDT | 7.00 | 10.03 | 8.90 | 11.80 | 0.00 | - | 1 | 0 | 443.75% |
| CENX240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 8.60 | 7.70 | 8.30 | 0.00 | - | 1 | 0 | 313.28% |
| CENX240517C00010000 | 2024-05-01 11:29AM EDT | 10.00 | 6.00 | 6.80 | 7.20 | 0.00 | - | 1 | 0 | 218.75% |
| CENX240517C00011000 | 2024-05-10 12:50PM EDT | 11.00 | 6.11 | 6.00 | 6.20 | -0.95 | -13.46% | 1 | 2 | 185.94% |
| CENX240517C00012000 | 2024-04-30 11:06AM EDT | 12.00 | 6.23 | 5.00 | 5.20 | 0.00 | - | 2 | 10 | 153.91% |
| CENX240517C00013000 | 2024-04-29 11:51AM EDT | 13.00 | 5.10 | 4.00 | 6.00 | 0.00 | - | 1 | 36 | 289.45% |
| CENX240517C00014000 | 2024-05-01 10:00AM EDT | 14.00 | 2.00 | 1.40 | 4.70 | 0.00 | - | 2 | 33 | 336.72% |
| CENX240517C00015000 | 2024-05-07 12:45PM EDT | 15.00 | 2.58 | 2.10 | 2.25 | 0.00 | - | 22 | 206 | 61.72% |
| CENX240517C00016000 | 2024-05-09 11:18AM EDT | 16.00 | 1.51 | 1.20 | 1.30 | 0.00 | - | 6 | 121 | 52.34% |
| CENX240517C00017000 | 2024-05-10 10:35AM EDT | 17.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 241 | 50.59% |
| CENX240517C00018000 | 2024-05-10 1:06PM EDT | 18.00 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 4 | 87 | 53.71% |
| CENX240517C00019000 | 2024-05-08 2:34PM EDT | 19.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 105 | 207 | 53.52% |
| CENX240517C00020000 | 2024-05-10 11:02AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 229 | 91.02% |
| CENX240517C00021000 | 2024-05-07 2:23PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 182 | 78.13% |
| CENX240517C00022000 | 2024-05-01 11:06AM EDT | 22.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 13 | 198.44% |
| CENX240517C00023000 | 2024-04-22 10:01AM EDT | 23.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 172.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517P00010000 | 2024-03-21 10:33AM EDT | 10.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 9 | 17 | 301.56% |
| CENX240517P00011000 | 2024-04-12 2:40PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 159.38% |
| CENX240517P00012000 | 2024-05-02 2:20PM EDT | 12.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 45 | 160.94% |
| CENX240517P00013000 | 2024-05-09 10:27AM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 54 | 106.25% |
| CENX240517P00014000 | 2024-05-03 1:17PM EDT | 14.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 13 | 560 | 144.14% |
| CENX240517P00015000 | 2024-05-09 10:27AM EDT | 15.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 4 | 197 | 108.98% |
| CENX240517P00016000 | 2024-05-10 11:29AM EDT | 16.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 6 | 90 | 50.78% |
| CENX240517P00017000 | 2024-05-10 3:40PM EDT | 17.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 4 | 98 | 54.88% |
| CENX240517P00018000 | 2024-05-08 12:52PM EDT | 18.00 | 1.20 | 0.95 | 1.10 | 0.00 | - | 2 | 472 | 58.79% |
| CENX240517P00019000 | 2024-05-02 11:58AM EDT | 19.00 | 2.75 | 1.85 | 3.00 | 0.00 | - | 4 | 22 | 129.30% |
| CENX240517P00020000 | 2024-04-11 1:26PM EDT | 20.00 | 3.70 | 2.80 | 3.00 | 0.00 | - | - | 0 | 69.14% |
| CENX240517P00022000 | 2024-04-16 9:43AM EDT | 22.00 | 5.20 | 4.80 | 5.00 | 0.00 | - | - | 2 | 100.78% |
© 2024 Yahoo. All rights reserved.