Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517C00007000 | 2024-03-28 12:07PM EDT | 7.00 | 8.55 | 10.50 | 12.60 | 0.00 | - | 1 | 1 | 670.70% |
| CENX240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 8.60 | 7.10 | 7.90 | 0.00 | - | 1 | 0 | 140.63% |
| CENX240517C00010000 | 2024-05-01 11:29AM EDT | 10.00 | 6.00 | 6.30 | 6.70 | 0.00 | - | 1 | 0 | 118.75% |
| CENX240517C00011000 | 2024-04-30 11:19AM EDT | 11.00 | 7.06 | 5.20 | 5.60 | 0.00 | - | 1 | 2 | 137.11% |
| CENX240517C00012000 | 2024-04-30 11:06AM EDT | 12.00 | 6.23 | 4.20 | 4.80 | 0.00 | - | 2 | 10 | 79.69% |
| CENX240517C00013000 | 2024-04-29 11:51AM EDT | 13.00 | 5.10 | 3.30 | 3.60 | 0.00 | - | 1 | 37 | 89.84% |
| CENX240517C00014000 | 2024-05-01 10:00AM EDT | 14.00 | 2.00 | 2.35 | 2.70 | 0.00 | - | 2 | 33 | 53.13% |
| CENX240517C00015000 | 2024-05-03 9:31AM EDT | 15.00 | 1.55 | 1.65 | 1.75 | -0.09 | -5.49% | 3 | 209 | 57.81% |
| CENX240517C00016000 | 2024-05-02 1:24PM EDT | 16.00 | 0.90 | 0.95 | 1.05 | 0.00 | - | 3 | 126 | 56.06% |
| CENX240517C00017000 | 2024-05-02 3:49PM EDT | 17.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 34 | 244 | 54.10% |
| CENX240517C00018000 | 2024-05-01 2:42PM EDT | 18.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 5 | 79 | 56.64% |
| CENX240517C00019000 | 2024-05-02 10:59AM EDT | 19.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 12 | 191 | 62.89% |
| CENX240517C00020000 | 2024-05-02 2:54PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 9 | 241 | 64.84% |
| CENX240517C00021000 | 2024-04-24 10:26AM EDT | 21.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 181 | 62.50% |
| CENX240517C00022000 | 2024-05-01 11:06AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 71.88% |
| CENX240517C00023000 | 2024-04-22 10:01AM EDT | 23.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 81.25% |
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 | 195.70% |
| CENX240517P00011000 | 2024-04-12 2:40PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 101.56% |
| CENX240517P00012000 | 2024-05-02 2:20PM EDT | 12.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 45 | 137.89% |
| CENX240517P00013000 | 2024-05-01 3:56PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 55 | 73.05% |
| CENX240517P00014000 | 2024-05-01 10:55AM EDT | 14.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 563 | 64.45% |
| CENX240517P00015000 | 2024-05-02 3:50PM EDT | 15.00 | 0.29 | 0.15 | 0.30 | 0.00 | - | 70 | 200 | 58.40% |
| CENX240517P00016000 | 2024-05-02 1:13PM EDT | 16.00 | 0.65 | 0.50 | 0.55 | 0.00 | - | 2 | 84 | 56.45% |
| CENX240517P00017000 | 2024-05-02 3:30PM EDT | 17.00 | 1.13 | 1.00 | 1.10 | 0.00 | - | 2 | 104 | 56.25% |
| CENX240517P00018000 | 2024-05-01 2:35PM EDT | 18.00 | 2.54 | 1.75 | 1.85 | 0.00 | - | 1 | 470 | 59.38% |
| CENX240517P00019000 | 2024-05-02 11:58AM EDT | 19.00 | 2.75 | 2.55 | 2.65 | 0.00 | - | 4 | 22 | 52.34% |
| CENX240517P00020000 | 2024-04-11 1:26PM EDT | 20.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | - | 1 | 53.13% |
| CENX240517P00022000 | 2024-04-16 9:43AM EDT | 22.00 | 5.20 | 5.20 | 5.60 | 0.00 | - | - | 2 | 89.06% |
© 2024 Yahoo. All rights reserved.