UK markets open in 3 hours 22 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,234.58 +13.96 (+0.07%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,422.50 -3.40 (-0.14%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,997.40 -1,026.30 (-1.83%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240920C00007000 | 2024-05-21 1:27PM EDT | 7.00 | 12.37 | 9.70 | 13.80 | +7.97 | +181.14% | 2 | 1 | 234.18% |
| CENX240920C00009000 | 2024-05-03 12:11PM EDT | 9.00 | 7.91 | 9.30 | 11.80 | 0.00 | - | 1 | 1 | 117.48% |
| CENX240920C00010000 | 2024-04-19 2:41PM EDT | 10.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CENX240920C00011000 | 2024-03-18 9:43AM EDT | 11.00 | 2.95 | 5.20 | 8.90 | 0.00 | - | 4 | 25 | 108.69% |
| CENX240920C00012000 | 2024-05-20 11:44AM EDT | 12.00 | 6.86 | 6.80 | 9.30 | 0.00 | - | 2 | 1,018 | 102.05% |
| CENX240920C00013000 | 2024-05-16 11:37AM EDT | 13.00 | 5.00 | 5.10 | 8.60 | 0.00 | - | 1 | 113 | 82.13% |
| CENX240920C00014000 | 2024-05-06 1:54PM EDT | 14.00 | 4.60 | 5.60 | 5.80 | 0.00 | - | 5 | 17 | 65.72% |
| CENX240920C00015000 | 2024-05-21 2:56PM EDT | 15.00 | 4.94 | 4.90 | 5.90 | +0.74 | +17.62% | 2 | 62 | 77.98% |
| CENX240920C00016000 | 2024-05-20 12:47PM EDT | 16.00 | 4.09 | 4.20 | 4.40 | 0.00 | - | 7 | 20 | 63.77% |
| CENX240920C00017000 | 2024-05-21 12:09PM EDT | 17.00 | 3.80 | 3.50 | 5.40 | +1.14 | +42.86% | 5 | 171 | 82.32% |
| CENX240920C00018000 | 2024-05-20 3:49PM EDT | 18.00 | 2.98 | 3.00 | 3.20 | 0.00 | - | 12 | 154 | 61.13% |
| CENX240920C00019000 | 2024-05-21 2:57PM EDT | 19.00 | 2.59 | 2.55 | 2.70 | +0.16 | +6.58% | 27 | 928 | 60.74% |
| CENX240920C00020000 | 2024-05-21 11:57AM EDT | 20.00 | 2.42 | 2.15 | 2.25 | +0.30 | +14.15% | 35 | 1,050 | 60.16% |
| CENX240920C00021000 | 2024-05-21 2:35PM EDT | 21.00 | 1.90 | 1.80 | 1.90 | +0.21 | +12.43% | 3 | 595 | 60.01% |
| CENX240920C00025000 | 2024-05-21 12:22PM EDT | 25.00 | 1.00 | 0.85 | 0.95 | +0.15 | +17.65% | 403 | 95 | 59.86% |
| CENX240920C00030000 | 2024-04-19 11:12AM EDT | 30.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | 14 | 29 | 53.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240920P00006000 | 2024-05-14 9:30AM EDT | 6.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 135.55% |
| CENX240920P00007000 | 2024-04-12 11:33AM EDT | 7.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 2 | 1 | 143.16% |
| CENX240920P00008000 | 2024-04-12 10:56AM EDT | 8.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 126.17% |
| CENX240920P00009000 | 2024-05-20 2:55PM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 25.00% |
| CENX240920P00010000 | 2024-05-15 11:39AM EDT | 10.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 1 | 11 | 76.76% |
| CENX240920P00011000 | 2024-05-15 11:31AM EDT | 11.00 | 0.18 | 0.05 | 1.40 | 0.00 | - | 1 | 21 | 98.44% |
| CENX240920P00012000 | 2024-05-09 1:01PM EDT | 12.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2 | 15 | 58.11% |
| CENX240920P00013000 | 2024-05-13 2:13PM EDT | 13.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 3 | 12 | 57.23% |
| CENX240920P00014000 | 2024-05-01 12:23PM EDT | 14.00 | 1.45 | 0.45 | 0.55 | 0.00 | - | 1 | 4 | 56.35% |
| CENX240920P00015000 | 2024-05-20 12:39PM EDT | 15.00 | 0.82 | 0.65 | 0.80 | 0.00 | - | 3 | 64 | 55.37% |
| CENX240920P00016000 | 2024-05-17 1:59PM EDT | 16.00 | 1.35 | 0.95 | 1.10 | 0.00 | - | 2 | 29 | 54.79% |
| CENX240920P00017000 | 2024-05-20 12:39PM EDT | 17.00 | 1.48 | 1.35 | 1.45 | 0.00 | - | 3 | 197 | 54.44% |
| CENX240920P00018000 | 2024-05-06 1:19PM EDT | 18.00 | 2.60 | 1.75 | 1.90 | 0.00 | - | 2 | 141 | 53.56% |
| CENX240920P00019000 | 2024-05-21 10:49AM EDT | 19.00 | 2.10 | 2.30 | 2.40 | -0.40 | -16.00% | 6 | 109 | 53.44% |
| CENX240920P00020000 | 2024-05-20 3:30PM EDT | 20.00 | 3.02 | 2.85 | 3.00 | 0.00 | - | 30 | 31 | 52.93% |
| CENX240920P00030000 | 2024-04-12 10:36AM EDT | 30.00 | 13.30 | 11.00 | 14.00 | 0.00 | - | 6 | 0 | 95.41% |
© 2024 Yahoo. All rights reserved.