Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX251219C00003000 | 2024-04-15 9:44AM EDT | 3.00 | 15.50 | 12.40 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CENX251219C00005000 | 2024-03-18 9:43AM EDT | 5.00 | 8.24 | 11.90 | 15.40 | 0.00 | - | 5 | 0 | 211.72% |
| CENX251219C00007000 | 2024-04-29 11:31AM EDT | 7.00 | 12.15 | 12.00 | 13.50 | 0.00 | - | - | 15 | 187.30% |
| CENX251219C00010000 | 2024-04-24 12:00PM EDT | 10.00 | 9.66 | 9.40 | 10.30 | 0.00 | - | 1 | 569 | 124.37% |
| CENX251219C00012000 | 2024-04-15 2:30PM EDT | 12.00 | 8.45 | 8.10 | 8.50 | 0.00 | - | 20 | 35 | 105.37% |
| CENX251219C00015000 | 2024-06-13 1:33PM EDT | 15.00 | 4.90 | 4.50 | 5.10 | 0.00 | - | 5 | 26 | 64.67% |
| CENX251219C00020000 | 2024-06-13 1:36PM EDT | 20.00 | 3.10 | 3.20 | 3.50 | -0.20 | -6.06% | 1 | 67 | 64.43% |
| CENX251219C00025000 | 2024-06-07 11:04AM EDT | 25.00 | 2.65 | 2.15 | 2.40 | 0.00 | - | 1 | 53 | 62.62% |
| CENX251219C00035000 | 2024-05-24 12:13PM EDT | 35.00 | 2.20 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 61.52% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX251219P00005000 | 2024-05-22 1:34PM EDT | 5.00 | 0.34 | 0.20 | 0.75 | 0.00 | - | 10 | 7,811 | 78.22% |
| CENX251219P00007000 | 2024-06-03 10:41AM EDT | 7.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 5 | 59 | 61.87% |
| CENX251219P00010000 | 2024-05-20 3:21PM EDT | 10.00 | 1.15 | 1.30 | 1.50 | 0.00 | - | 10 | 199 | 56.74% |
| CENX251219P00012000 | 2024-06-10 11:54AM EDT | 12.00 | 2.06 | 2.05 | 2.35 | 0.00 | - | 2 | 15 | 54.98% |
| CENX251219P00015000 | 2024-05-29 2:39PM EDT | 15.00 | 2.85 | 2.55 | 3.80 | 0.00 | - | 1 | 10 | 53.76% |
| CENX251219P00020000 | 2024-05-22 3:32PM EDT | 20.00 | 5.86 | 6.80 | 7.00 | 0.00 | - | - | 3 | 49.61% |
| CENX251219P00025000 | 2024-05-22 1:34PM EDT | 25.00 | 9.44 | 10.20 | 10.90 | 0.00 | - | 3 | 2 | 46.12% |
© 2024 Yahoo. All rights reserved.