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 | 2024-05-20 12:08PM EDT | 6.00 | 12.47 | 11.00 | 14.40 | 0.00 | - | 1 | 11 | 354.30% |
| CENX240621C00007000 | 2024-05-21 1:27PM EDT | 7.00 | 12.23 | 9.20 | 13.30 | 0.00 | - | 2 | 20 | 576.17% |
| CENX240621C00008000 | 2024-05-20 11:23AM EDT | 8.00 | 10.45 | 8.30 | 12.20 | 0.00 | - | 3 | 4 | 495.31% |
| CENX240621C00009000 | 2024-05-28 11:10AM EDT | 9.00 | 10.25 | 8.00 | 11.20 | 0.00 | - | 1 | 22 | 219.53% |
| CENX240621C00010000 | 2024-05-20 10:15AM EDT | 10.00 | 8.21 | 6.30 | 10.40 | 0.00 | - | 1 | 146 | 115.63% |
| CENX240621C00011000 | 2024-05-31 3:52PM EDT | 11.00 | 7.43 | 5.90 | 9.50 | -0.80 | -9.72% | 2 | 89 | 182.81% |
| CENX240621C00012000 | 2024-05-30 3:22PM EDT | 12.00 | 7.23 | 5.40 | 8.40 | 0.00 | - | 2 | 67 | 182.81% |
| CENX240621C00013000 | 2024-05-17 11:52AM EDT | 13.00 | 5.00 | 3.40 | 7.40 | 0.00 | - | 2 | 136 | 87.89% |
| CENX240621C00014000 | 2024-05-24 11:36AM EDT | 14.00 | 4.20 | 2.70 | 5.60 | 0.00 | - | 1 | 81 | 192.97% |
| CENX240621C00015000 | 2024-05-31 2:15PM EDT | 15.00 | 3.58 | 3.00 | 5.30 | +0.83 | +30.18% | 1 | 159 | 131.06% |
| CENX240621C00016000 | 2024-05-31 10:56AM EDT | 16.00 | 2.90 | 2.50 | 2.65 | -0.10 | -3.33% | 6 | 53 | 61.72% |
| CENX240621C00017000 | 2024-05-31 2:43PM EDT | 17.00 | 1.98 | 1.40 | 2.20 | -0.47 | -19.18% | 8 | 371 | 59.08% |
| CENX240621C00018000 | 2024-05-31 10:51AM EDT | 18.00 | 1.36 | 1.15 | 1.25 | 0.00 | - | 14 | 184 | 59.08% |
| CENX240621C00019000 | 2024-05-31 12:52PM EDT | 19.00 | 0.75 | 0.65 | 0.80 | -0.45 | -37.50% | 10 | 380 | 57.42% |
| CENX240621C00020000 | 2024-05-31 1:20PM EDT | 20.00 | 0.50 | 0.40 | 0.50 | -0.25 | -33.33% | 25 | 264 | 59.38% |
| CENX240621C00021000 | 2024-05-30 12:01PM EDT | 21.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 31 | 113 | 59.18% |
| CENX240621C00022000 | 2024-05-24 10:39AM EDT | 22.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 6 | 42 | 61.13% |
| CENX240621C00023000 | 2024-05-31 1:23PM EDT | 23.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 1 | 21 | 67.97% |
| CENX240621C00025000 | 2024-05-24 10:40AM EDT | 25.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 19 | 104.30% |
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 | 284.38% |
| CENX240621P00005000 | 2024-04-12 1:25PM EDT | 5.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 243.75% |
| CENX240621P00006000 | 2024-04-12 10:37AM EDT | 6.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 320.70% |
| CENX240621P00007000 | 2024-04-12 11:15AM EDT | 7.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 280.47% |
| CENX240621P00008000 | 2024-04-12 11:04AM EDT | 8.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 159.38% |
| CENX240621P00009000 | 2024-03-20 10:51AM EDT | 9.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 13 | 98 | 215.23% |
| CENX240621P00010000 | 2024-05-20 1:30PM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 88 | 188.28% |
| CENX240621P00011000 | 2024-05-13 9:35AM EDT | 11.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 183.59% |
| CENX240621P00012000 | 2024-05-02 11:59AM EDT | 12.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 134 | 158.98% |
| CENX240621P00013000 | 2024-05-24 12:27PM EDT | 13.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 2 | 126 | 112.50% |
| CENX240621P00014000 | 2024-05-31 11:14AM EDT | 14.00 | 0.05 | 0.00 | 0.45 | -0.15 | -75.00% | 2 | 122 | 96.88% |
| CENX240621P00015000 | 2024-05-30 3:55PM EDT | 15.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 8 | 249 | 61.72% |
| CENX240621P00016000 | 2024-05-31 3:45PM EDT | 16.00 | 0.23 | 0.15 | 0.25 | +0.03 | +15.00% | 36 | 1,743 | 57.23% |
| CENX240621P00017000 | 2024-05-31 12:56PM EDT | 17.00 | 0.45 | 0.40 | 0.45 | +0.12 | +36.36% | 5 | 1,137 | 55.96% |
| CENX240621P00018000 | 2024-05-31 1:07PM EDT | 18.00 | 0.80 | 0.75 | 0.85 | +0.01 | +1.27% | 1 | 309 | 55.08% |
| CENX240621P00019000 | 2024-05-31 10:38AM EDT | 19.00 | 1.23 | 1.30 | 1.40 | -0.07 | -5.38% | 14 | 124 | 54.88% |
| CENX240621P00020000 | 2024-05-24 9:41AM EDT | 20.00 | 2.35 | 1.90 | 3.70 | 0.00 | - | 2 | 66 | 100.98% |
| CENX240621P00021000 | 2024-05-21 11:36AM EDT | 21.00 | 2.20 | 1.75 | 4.10 | 0.00 | - | - | 3 | 59.57% |
| CENX240621P00025000 | 2024-05-31 1:06PM EDT | 25.00 | 6.60 | 4.70 | 8.20 | +0.60 | +10.00% | 6 | 5 | 196.97% |
© 2024 Yahoo. All rights reserved.