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 | 1,342.19% |
| CENX240621C00006000 | 2024-06-13 9:30AM EDT | 6.00 | 9.30 | 7.40 | 10.90 | 0.00 | - | 1 | 9 | 1,055.47% |
| CENX240621C00007000 | 2024-05-21 1:27PM EDT | 7.00 | 12.23 | 6.60 | 9.90 | 0.00 | - | 2 | 19 | 256.25% |
| CENX240621C00008000 | 2024-05-20 11:23AM EDT | 8.00 | 10.45 | 5.40 | 8.00 | 0.00 | - | 3 | 4 | 557.42% |
| CENX240621C00009000 | 2024-06-04 1:10PM EDT | 9.00 | 7.62 | 4.40 | 6.50 | 0.00 | - | 10 | 22 | 333.59% |
| CENX240621C00010000 | 2024-06-14 11:37AM EDT | 10.00 | 4.90 | 3.70 | 5.50 | -3.31 | -40.32% | 3 | 146 | 280.08% |
| CENX240621C00011000 | 2024-06-13 12:39PM EDT | 11.00 | 4.18 | 2.70 | 4.50 | 0.00 | - | 1 | 85 | 230.86% |
| CENX240621C00012000 | 2024-06-13 3:31PM EDT | 12.00 | 3.28 | 2.10 | 3.50 | 0.00 | - | 1 | 64 | 184.38% |
| CENX240621C00013000 | 2024-05-17 11:52AM EDT | 13.00 | 5.00 | 2.05 | 3.10 | 0.00 | - | 2 | 136 | 155.08% |
| CENX240621C00014000 | 2024-06-14 3:29PM EDT | 14.00 | 1.45 | 1.30 | 1.70 | -0.15 | -9.37% | 3 | 80 | 95.70% |
| CENX240621C00015000 | 2024-06-14 3:03PM EDT | 15.00 | 0.77 | 0.55 | 0.65 | +0.27 | +54.00% | 23 | 176 | 60.94% |
| CENX240621C00016000 | 2024-06-14 3:13PM EDT | 16.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 34 | 55 | 64.84% |
| CENX240621C00017000 | 2024-06-14 3:35PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 148 | 401 | 75.39% |
| CENX240621C00018000 | 2024-06-13 3:20PM EDT | 18.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 9 | 204 | 93.75% |
| CENX240621C00019000 | 2024-06-11 10:01AM EDT | 19.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 4 | 331 | 159.77% |
| CENX240621C00020000 | 2024-06-10 11:51AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 277 | 143.75% |
| CENX240621C00021000 | 2024-06-10 10:46AM EDT | 21.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 141.41% |
| CENX240621C00022000 | 2024-05-24 10:39AM EDT | 22.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 6 | 42 | 224.22% |
| CENX240621C00023000 | 2024-06-07 10:33AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 154.69% |
| CENX240621C00025000 | 2024-06-06 11:45AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 256 | 263 | 179.69% |
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 | 481.25% |
| CENX240621P00005000 | 2024-04-12 1:25PM EDT | 5.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 406.25% |
| CENX240621P00006000 | 2024-04-12 10:37AM EDT | 6.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 533.59% |
| CENX240621P00007000 | 2024-04-12 11:15AM EDT | 7.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 456.25% |
| CENX240621P00008000 | 2024-04-12 11:04AM EDT | 8.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 243.75% |
| CENX240621P00009000 | 2024-06-11 10:09AM EDT | 9.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 88 | 330.47% |
| CENX240621P00010000 | 2024-06-12 9:30AM EDT | 10.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 3 | 88 | 276.95% |
| CENX240621P00011000 | 2024-05-13 9:35AM EDT | 11.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 78 | 228.13% |
| CENX240621P00012000 | 2024-05-02 11:59AM EDT | 12.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 134 | 210.55% |
| CENX240621P00013000 | 2024-06-10 9:58AM EDT | 13.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 127 | 127.34% |
| CENX240621P00014000 | 2024-06-14 2:38PM EDT | 14.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 11 | 125 | 59.38% |
| CENX240621P00015000 | 2024-06-14 2:23PM EDT | 15.00 | 0.25 | 0.30 | 0.40 | -0.15 | -37.50% | 4 | 253 | 59.38% |
| CENX240621P00016000 | 2024-06-14 2:40PM EDT | 16.00 | 0.92 | 0.90 | 1.00 | +0.02 | +2.22% | 28 | 1,605 | 59.77% |
| CENX240621P00017000 | 2024-06-13 10:48AM EDT | 17.00 | 1.90 | 1.70 | 2.80 | +0.05 | +2.70% | 10 | 1,129 | 141.60% |
| CENX240621P00018000 | 2024-06-12 9:30AM EDT | 18.00 | 2.95 | 2.65 | 2.85 | +0.80 | +37.21% | 14 | 205 | 98.05% |
| CENX240621P00019000 | 2024-06-07 11:46AM EDT | 19.00 | 3.10 | 3.60 | 3.90 | 0.00 | - | 1 | 45 | 134.77% |
| CENX240621P00020000 | 2024-05-24 9:41AM EDT | 20.00 | 2.35 | 4.60 | 5.10 | 0.00 | - | 2 | 18 | 140.63% |
| CENX240621P00021000 | 2024-06-07 11:45AM EDT | 21.00 | 5.00 | 5.50 | 5.90 | 0.00 | - | 4 | 4 | 175.78% |
| CENX240621P00025000 | 2024-05-31 1:06PM EDT | 25.00 | 6.60 | 9.50 | 11.60 | 0.00 | - | 6 | 2 | 386.13% |
© 2024 Yahoo. All rights reserved.