Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240719C00009000 | 2024-05-28 11:10AM EDT | 9.00 | 10.35 | 5.40 | 9.60 | 0.00 | - | 1 | 1 | 50.00% |
| CENX240719C00010000 | 2024-06-21 2:38PM EDT | 10.00 | 6.20 | 4.70 | 8.00 | 0.00 | - | 3 | 9 | 302.93% |
| CENX240719C00011000 | 2024-06-25 12:51PM EDT | 11.00 | 5.60 | 3.50 | 7.00 | +1.10 | +24.44% | 1 | 2 | 264.45% |
| CENX240719C00012000 | 2024-06-13 3:31PM EDT | 12.00 | 3.42 | 4.50 | 4.70 | 0.00 | - | 1 | 2 | 85.55% |
| CENX240719C00013000 | 2024-06-21 11:52AM EDT | 13.00 | 3.35 | 1.55 | 4.10 | 0.00 | - | 20 | 20 | 123.44% |
| CENX240719C00014000 | 2024-06-24 9:35AM EDT | 14.00 | 3.00 | 2.70 | 2.85 | 0.00 | - | 2 | 38 | 70.90% |
| CENX240719C00015000 | 2024-06-25 9:30AM EDT | 15.00 | 2.15 | 1.95 | 2.05 | -0.05 | -2.27% | 2 | 1,081 | 67.77% |
| CENX240719C00016000 | 2024-06-24 3:37PM EDT | 16.00 | 1.61 | 1.30 | 1.40 | 0.00 | - | 4 | 396 | 65.14% |
| CENX240719C00017000 | 2024-06-25 3:01PM EDT | 17.00 | 0.80 | 0.80 | 0.90 | -0.22 | -21.57% | 86 | 6,084 | 63.18% |
| CENX240719C00018000 | 2024-06-25 3:32PM EDT | 18.00 | 0.47 | 0.45 | 0.55 | -0.13 | -21.67% | 1,278 | 218 | 61.91% |
| CENX240719C00019000 | 2024-06-25 1:00PM EDT | 19.00 | 0.31 | 0.30 | 0.40 | -0.19 | -38.00% | 51 | 99 | 66.89% |
| CENX240719C00020000 | 2024-06-24 11:09AM EDT | 20.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 36 | 169 | 66.41% |
| CENX240719C00021000 | 2024-06-14 10:13AM EDT | 21.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 132 | 68.36% |
| CENX240719C00022000 | 2024-06-07 9:32AM EDT | 22.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 19 | 73.83% |
| CENX240719C00023000 | 2024-05-28 12:14PM EDT | 23.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 2 | 12 | 105.27% |
| CENX240719C00024000 | 2024-05-31 10:04AM EDT | 24.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 111.33% |
| CENX240719C00025000 | 2024-06-24 2:01PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 495 | 76.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240719P00009000 | 2024-06-18 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 24 | 181.25% |
| CENX240719P00010000 | 2024-05-31 10:00AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 96.88% |
| CENX240719P00013000 | 2024-06-20 1:29PM EDT | 13.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 10 | 23 | 67.97% |
| CENX240719P00014000 | 2024-06-20 11:04AM EDT | 14.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 10 | 50 | 54.49% |
| CENX240719P00015000 | 2024-06-25 3:42PM EDT | 15.00 | 0.42 | 0.35 | 0.50 | +0.02 | +5.00% | 1 | 123 | 62.31% |
| CENX240719P00016000 | 2024-06-25 9:30AM EDT | 16.00 | 0.70 | 0.70 | 0.80 | +0.05 | +7.69% | 1,251 | 211 | 58.98% |
| CENX240719P00017000 | 2024-06-25 3:01PM EDT | 17.00 | 1.35 | 1.25 | 1.35 | +0.16 | +13.45% | 1 | 31 | 60.25% |
| CENX240719P00018000 | 2024-06-17 2:31PM EDT | 18.00 | 2.93 | 1.90 | 2.00 | 0.00 | - | 1 | 13 | 58.50% |
| CENX240719P00020000 | 2024-06-17 9:53AM EDT | 20.00 | 5.10 | 3.50 | 5.70 | 0.00 | - | 7 | 10 | 133.11% |
| CENX240719P00021000 | 2024-06-12 3:35PM EDT | 21.00 | 5.60 | 3.10 | 6.60 | 0.00 | - | - | 2 | 92.09% |
| CENX240719P00022000 | 2024-06-07 12:12PM EDT | 22.00 | 6.20 | 5.40 | 5.60 | 0.00 | - | 1 | 1 | 73.83% |
© 2024 Yahoo. All rights reserved.