Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CENX240719C00010000 | 2024-06-18 3:12PM EDT | 10.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CENX240719C00011000 | 2024-06-18 3:13PM EDT | 11.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CENX240719C00012000 | 2024-06-13 3:31PM EDT | 12.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CENX240719C00014000 | 2024-06-17 2:09PM EDT | 14.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 31 | 38 | 0.00% |
| CENX240719C00015000 | 2024-06-18 2:40PM EDT | 15.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 1,070 | 0.00% |
| CENX240719C00016000 | 2024-06-18 3:44PM EDT | 16.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 19 | 373 | 6.25% |
| CENX240719C00017000 | 2024-06-18 3:53PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 212 | 6,450 | 12.50% |
| CENX240719C00018000 | 2024-06-17 2:27PM EDT | 18.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 12.50% |
| CENX240719C00019000 | 2024-06-18 3:05PM EDT | 19.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 37 | 47 | 25.00% |
| CENX240719C00020000 | 2024-06-17 12:34PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 138 | 25.00% |
| CENX240719C00021000 | 2024-06-14 10:13AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 25.00% |
| CENX240719C00022000 | 2024-06-07 9:32AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| CENX240719C00023000 | 2024-05-28 12:14PM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| CENX240719C00024000 | 2024-05-31 10:04AM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CENX240719C00025000 | 2024-05-21 9:56AM EDT | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| CENX240719P00010000 | 2024-05-31 10:00AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 50.00% |
| CENX240719P00013000 | 2024-06-18 3:05PM EDT | 13.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| CENX240719P00014000 | 2024-06-18 10:22AM EDT | 14.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 6.25% |
| CENX240719P00015000 | 2024-06-18 3:33PM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 25 | 108 | 3.13% |
| CENX240719P00016000 | 2024-06-18 12:34PM EDT | 16.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 13 | 191 | 0.00% |
| CENX240719P00017000 | 2024-06-17 11:21AM EDT | 17.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| CENX240719P00018000 | 2024-06-17 2:31PM EDT | 18.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CENX240719P00020000 | 2024-06-17 9:53AM EDT | 20.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| CENX240719P00021000 | 2024-06-12 3:35PM EDT | 21.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CENX240719P00022000 | 2024-06-07 12:12PM EDT | 22.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.