Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240621C00004000 | 2024-03-11 10:29AM EDT | 4.00 | 7.40 | 12.50 | 12.70 | 0.00 | - | 15 | 15 | 0.00% |
| CENX240621C00006000 | 2024-04-10 1:44PM EDT | 6.00 | 10.69 | 9.70 | 13.20 | 0.00 | - | 1 | 11 | 422.27% |
| CENX240621C00007000 | 2024-05-08 12:51PM EDT | 7.00 | 10.08 | 9.10 | 12.70 | 0.00 | - | 1 | 20 | 154.69% |
| CENX240621C00008000 | 2024-04-23 11:20AM EDT | 8.00 | 9.60 | 7.80 | 11.70 | 0.00 | - | 3 | 5 | 376.76% |
| CENX240621C00009000 | 2024-04-24 11:57AM EDT | 9.00 | 8.50 | 8.50 | 10.70 | 0.00 | - | 1 | 22 | 226.95% |
| CENX240621C00010000 | 2024-05-01 11:29AM EDT | 10.00 | 6.10 | 6.60 | 10.00 | 0.00 | - | 1 | 147 | 167.58% |
| CENX240621C00011000 | 2024-05-16 2:32PM EDT | 11.00 | 6.35 | 5.10 | 7.50 | 0.00 | - | 4 | 91 | 165.43% |
| CENX240621C00012000 | 2024-04-30 11:06AM EDT | 12.00 | 6.36 | 5.50 | 7.70 | 0.00 | - | 2 | 82 | 151.76% |
| CENX240621C00013000 | 2024-05-17 11:52AM EDT | 13.00 | 5.00 | 3.50 | 6.80 | +0.73 | +17.10% | 2 | 138 | 93.16% |
| CENX240621C00014000 | 2024-05-17 10:02AM EDT | 14.00 | 3.90 | 2.45 | 5.80 | 0.00 | - | 2 | 83 | 74.61% |
| CENX240621C00015000 | 2024-05-16 2:07PM EDT | 15.00 | 2.59 | 3.00 | 3.20 | 0.00 | - | 3 | 184 | 57.23% |
| CENX240621C00016000 | 2024-05-17 3:24PM EDT | 16.00 | 2.37 | 1.75 | 3.70 | +0.39 | +19.70% | 10 | 75 | 78.52% |
| CENX240621C00017000 | 2024-05-17 3:48PM EDT | 17.00 | 1.65 | 1.55 | 1.70 | +0.40 | +32.00% | 22 | 335 | 53.52% |
| CENX240621C00018000 | 2024-05-17 3:24PM EDT | 18.00 | 1.13 | 1.05 | 1.15 | +0.33 | +41.25% | 116 | 162 | 53.03% |
| CENX240621C00019000 | 2024-05-17 2:49PM EDT | 19.00 | 0.71 | 0.65 | 0.75 | +0.16 | +29.09% | 100 | 245 | 52.25% |
| CENX240621C00020000 | 2024-05-17 3:24PM EDT | 20.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 31 | 143 | 53.13% |
| CENX240621C00021000 | 2024-05-16 10:28AM EDT | 21.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 23 | 55.08% |
| CENX240621C00022000 | 2024-04-30 9:50AM EDT | 22.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 54.69% |
| CENX240621C00023000 | 2024-04-26 10:37AM EDT | 23.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 10 | 10 | 57.42% |
| CENX240621C00025000 | 2024-05-13 9:44AM EDT | 25.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 20 | 86.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240621P00004000 | 2024-04-12 1:39PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 217.19% |
| CENX240621P00005000 | 2024-04-12 1:25PM EDT | 5.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 185.94% |
| CENX240621P00006000 | 2024-04-12 10:37AM EDT | 6.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 244.53% |
| CENX240621P00007000 | 2024-04-12 11:15AM EDT | 7.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 213.28% |
| CENX240621P00008000 | 2024-04-12 11:04AM EDT | 8.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 120.31% |
| CENX240621P00009000 | 2024-03-20 10:51AM EDT | 9.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 13 | 98 | 162.50% |
| CENX240621P00010000 | 2024-04-15 10:02AM EDT | 10.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 5 | 88 | 141.41% |
| CENX240621P00011000 | 2024-05-13 9:35AM EDT | 11.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 78 | 92.58% |
| CENX240621P00012000 | 2024-05-02 11:59AM EDT | 12.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 134 | 115.63% |
| CENX240621P00013000 | 2024-05-06 9:36AM EDT | 13.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 126 | 82.62% |
| CENX240621P00014000 | 2024-05-16 1:31PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 124 | 55.86% |
| CENX240621P00015000 | 2024-05-17 11:25AM EDT | 15.00 | 0.12 | 0.10 | 0.20 | -0.14 | -53.85% | 12 | 257 | 53.13% |
| CENX240621P00016000 | 2024-05-17 3:32PM EDT | 16.00 | 0.34 | 0.30 | 0.40 | -0.11 | -24.44% | 32 | 1,873 | 51.95% |
| CENX240621P00017000 | 2024-05-17 3:37PM EDT | 17.00 | 0.65 | 0.65 | 0.75 | -0.14 | -17.72% | 412 | 80 | 52.34% |
| CENX240621P00018000 | 2024-05-17 3:19PM EDT | 18.00 | 1.09 | 1.10 | 1.20 | -0.46 | -29.68% | 12 | 8 | 50.78% |
| CENX240621P00019000 | 2024-05-07 1:26PM EDT | 19.00 | 2.30 | 1.70 | 1.85 | 0.00 | - | 1 | 10 | 52.25% |
| CENX240621P00020000 | 2024-05-17 10:27AM EDT | 20.00 | 2.26 | 2.45 | 2.60 | -0.64 | -22.07% | 2 | 44 | 53.13% |
© 2024 Yahoo. All rights reserved.