Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CENX240621C00007000 | 2024-05-08 12:51PM EDT | 7.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CENX240621C00008000 | 2024-05-20 11:23AM EDT | 8.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CENX240621C00009000 | 2024-04-24 11:57AM EDT | 9.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CENX240621C00010000 | 2024-05-20 10:15AM EDT | 10.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| CENX240621C00011000 | 2024-05-20 2:45PM EDT | 11.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 23 | 90 | 0.00% |
| CENX240621C00012000 | 2024-04-30 11:06AM EDT | 12.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CENX240621C00013000 | 2024-05-17 11:52AM EDT | 13.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 0.00% |
| CENX240621C00014000 | 2024-05-20 1:30PM EDT | 14.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| CENX240621C00015000 | 2024-05-20 3:25PM EDT | 15.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 22 | 162 | 0.00% |
| CENX240621C00016000 | 2024-05-20 3:49PM EDT | 16.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CENX240621C00017000 | 2024-05-20 1:44PM EDT | 17.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 65 | 392 | 0.00% |
| CENX240621C00018000 | 2024-05-20 3:59PM EDT | 18.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 199 | 238 | 0.00% |
| CENX240621C00019000 | 2024-05-20 3:57PM EDT | 19.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 63 | 291 | 0.78% |
| CENX240621C00020000 | 2024-05-20 3:38PM EDT | 20.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| CENX240621C00021000 | 2024-05-20 3:36PM EDT | 21.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| CENX240621C00022000 | 2024-05-20 3:55PM EDT | 22.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 12.50% |
| CENX240621C00023000 | 2024-05-20 3:35PM EDT | 23.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| CENX240621C00025000 | 2024-05-20 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
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 | 234.38% |
| CENX240621P00005000 | 2024-04-12 1:25PM EDT | 5.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 201.56% |
| CENX240621P00006000 | 2024-04-12 10:37AM EDT | 6.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 264.06% |
| CENX240621P00007000 | 2024-04-12 11:15AM EDT | 7.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 231.64% |
| CENX240621P00008000 | 2024-04-12 11:04AM EDT | 8.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 132.81% |
| CENX240621P00009000 | 2024-03-20 10:51AM EDT | 9.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 13 | 98 | 179.30% |
| CENX240621P00010000 | 2024-05-20 1:30PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CENX240621P00011000 | 2024-05-13 9:35AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| CENX240621P00012000 | 2024-05-02 11:59AM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CENX240621P00013000 | 2024-05-06 9:36AM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| CENX240621P00014000 | 2024-05-20 12:05PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 118 | 25.00% |
| CENX240621P00015000 | 2024-05-17 11:25AM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CENX240621P00016000 | 2024-05-20 3:26PM EDT | 16.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 53 | 1,823 | 12.50% |
| CENX240621P00017000 | 2024-05-20 3:34PM EDT | 17.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 428 | 880 | 12.50% |
| CENX240621P00018000 | 2024-05-20 3:53PM EDT | 18.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 110 | 113 | 6.25% |
| CENX240621P00019000 | 2024-05-20 3:57PM EDT | 19.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| CENX240621P00020000 | 2024-05-20 3:59PM EDT | 20.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 21 | 64 | 0.00% |
© 2024 Yahoo. All rights reserved.