Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX250117C00003000 | 2024-05-01 9:53AM EDT | 3.00 | 12.00 | 13.20 | 17.50 | 0.00 | - | 3 | 6 | 98.44% |
| CENX250117C00005000 | 2024-04-04 2:37PM EDT | 5.00 | 11.60 | 11.40 | 13.70 | 0.00 | - | 7 | 1,115 | 123.05% |
| CENX250117C00007000 | 2024-04-03 2:55PM EDT | 7.00 | 10.40 | 8.70 | 11.00 | 0.00 | - | 1 | 279 | 0.00% |
| CENX250117C00010000 | 2024-05-21 11:32AM EDT | 10.00 | 10.10 | 8.60 | 9.10 | 0.00 | - | 5 | 515 | 70.12% |
| CENX250117C00012000 | 2024-05-23 10:38AM EDT | 12.00 | 6.60 | 7.30 | 9.50 | 0.00 | - | 4 | 304 | 98.44% |
| CENX250117C00015000 | 2024-05-31 12:30PM EDT | 15.00 | 5.34 | 5.30 | 5.50 | -0.16 | -2.91% | 1 | 1,822 | 66.89% |
| CENX250117C00020000 | 2024-05-23 12:20PM EDT | 20.00 | 2.65 | 2.00 | 3.10 | 0.00 | - | 5 | 1,237 | 55.03% |
| CENX250117C00025000 | 2024-05-28 12:01PM EDT | 25.00 | 1.88 | 1.60 | 1.70 | 0.00 | - | 1 | 642 | 61.62% |
| CENX250117C00030000 | 2024-05-28 2:22PM EDT | 30.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 10 | 145 | 60.89% |
| CENX250117C00035000 | 2024-04-22 3:37PM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX250117P00003000 | 2024-05-30 3:33PM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 2,713 | 127.34% |
| CENX250117P00005000 | 2024-05-31 10:08AM EDT | 5.00 | 0.16 | 0.00 | 0.25 | -0.19 | -54.29% | 1 | 1,848 | 95.70% |
| CENX250117P00007000 | 2024-05-14 12:26PM EDT | 7.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2,125 | 93.85% |
| CENX250117P00010000 | 2024-05-08 10:03AM EDT | 10.00 | 0.44 | 0.25 | 0.40 | 0.00 | - | 2 | 114 | 60.94% |
| CENX250117P00012000 | 2024-05-01 9:53AM EDT | 12.00 | 1.25 | 0.60 | 0.75 | 0.00 | - | 1 | 58 | 58.69% |
| CENX250117P00015000 | 2024-05-17 11:39AM EDT | 15.00 | 1.67 | 1.50 | 1.65 | 0.00 | - | 30 | 129 | 56.35% |
| CENX250117P00020000 | 2024-05-22 2:03PM EDT | 20.00 | 4.55 | 4.00 | 4.20 | 0.00 | - | 8 | 245 | 52.98% |
| CENX250117P00025000 | 2024-04-15 3:40PM EDT | 25.00 | 8.70 | 8.10 | 8.30 | 0.00 | - | - | 43 | 59.42% |
© 2024 Yahoo. All rights reserved.