UK markets open in 3 hours 32 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,284.03 +63.41 (+0.33%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,421.70 -4.20 (-0.17%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,022.19 -1,048.64 (-1.87%)
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 | 0.00% |
| CENX240621C00006000 | 2024-05-20 12:08PM EDT | 6.00 | 12.47 | 11.10 | 14.80 | 0.00 | - | 1 | 11 | 529.88% |
| CENX240621C00007000 | 2024-05-08 12:51PM EDT | 7.00 | 12.23 | 9.80 | 13.50 | +2.15 | +21.33% | 2 | 20 | 427.34% |
| CENX240621C00008000 | 2024-05-20 11:23AM EDT | 8.00 | 10.45 | 9.10 | 12.20 | 0.00 | - | 3 | 4 | 344.53% |
| CENX240621C00009000 | 2024-04-24 11:57AM EDT | 9.00 | 8.50 | 7.90 | 11.50 | 0.00 | - | 1 | 22 | 336.33% |
| CENX240621C00010000 | 2024-05-20 10:15AM EDT | 10.00 | 8.21 | 7.30 | 10.60 | 0.00 | - | 1 | 146 | 308.59% |
| CENX240621C00011000 | 2024-05-20 2:45PM EDT | 11.00 | 7.70 | 6.00 | 9.80 | 0.00 | - | 23 | 90 | 291.41% |
| CENX240621C00012000 | 2024-05-21 1:27PM EDT | 12.00 | 7.10 | 4.90 | 9.00 | +0.74 | +11.64% | 15 | 82 | 274.32% |
| CENX240621C00013000 | 2024-05-17 11:52AM EDT | 13.00 | 5.00 | 5.70 | 8.10 | 0.00 | - | 2 | 136 | 166.80% |
| CENX240621C00014000 | 2024-05-20 1:30PM EDT | 14.00 | 4.78 | 3.40 | 6.90 | 0.00 | - | 2 | 81 | 82.23% |
| CENX240621C00015000 | 2024-05-20 3:25PM EDT | 15.00 | 3.85 | 4.00 | 5.20 | 0.00 | - | 22 | 162 | 104.00% |
| CENX240621C00016000 | 2024-05-21 12:00PM EDT | 16.00 | 3.47 | 3.10 | 3.30 | +0.40 | +13.03% | 2 | 65 | 57.81% |
| CENX240621C00017000 | 2024-05-21 2:36PM EDT | 17.00 | 2.45 | 2.35 | 2.50 | +0.28 | +12.90% | 43 | 392 | 57.42% |
| CENX240621C00018000 | 2024-05-21 12:05PM EDT | 18.00 | 1.82 | 1.65 | 1.80 | +0.12 | +7.06% | 59 | 238 | 55.18% |
| CENX240621C00019000 | 2024-05-21 2:55PM EDT | 19.00 | 1.10 | 1.15 | 1.20 | 0.00 | - | 45 | 291 | 54.20% |
| CENX240621C00020000 | 2024-05-21 3:27PM EDT | 20.00 | 0.75 | 0.75 | 0.85 | +0.02 | +2.74% | 54 | 225 | 55.37% |
| CENX240621C00021000 | 2024-05-21 2:26PM EDT | 21.00 | 0.55 | 0.50 | 0.55 | +0.06 | +12.24% | 24 | 75 | 55.96% |
| CENX240621C00022000 | 2024-05-21 10:58AM EDT | 22.00 | 0.40 | 0.30 | 0.40 | +0.07 | +21.21% | 46 | 10 | 57.42% |
| CENX240621C00023000 | 2024-05-21 12:41PM EDT | 23.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 10 | 11 | 58.20% |
| CENX240621C00025000 | 2024-05-20 9:30AM EDT | 25.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 20 | 60.94% |
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 | 237.50% |
| CENX240621P00005000 | 2024-04-12 1:25PM EDT | 5.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 204.69% |
| CENX240621P00006000 | 2024-04-12 10:37AM EDT | 6.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 269.14% |
| CENX240621P00007000 | 2024-04-12 11:15AM EDT | 7.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 235.94% |
| CENX240621P00008000 | 2024-04-12 11:04AM EDT | 8.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 135.94% |
| CENX240621P00009000 | 2024-03-20 10:51AM EDT | 9.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 13 | 98 | 182.81% |
| CENX240621P00010000 | 2024-05-20 1:30PM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 88 | 160.74% |
| CENX240621P00011000 | 2024-05-13 9:35AM EDT | 11.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 78 | 140.63% |
| CENX240621P00012000 | 2024-05-02 11:59AM EDT | 12.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 134 | 122.27% |
| CENX240621P00013000 | 2024-05-06 9:36AM EDT | 13.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 126 | 98.83% |
| CENX240621P00014000 | 2024-05-20 12:05PM EDT | 14.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 12 | 118 | 86.13% |
| CENX240621P00015000 | 2024-05-17 11:25AM EDT | 15.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 14 | 265 | 57.03% |
| CENX240621P00016000 | 2024-05-21 3:15PM EDT | 16.00 | 0.21 | 0.20 | 0.25 | -0.04 | -16.00% | 51 | 1,823 | 56.45% |
| CENX240621P00017000 | 2024-05-21 2:55PM EDT | 17.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 12 | 880 | 53.52% |
| CENX240621P00018000 | 2024-05-21 9:45AM EDT | 18.00 | 0.65 | 0.65 | 0.75 | -0.15 | -18.75% | 22 | 113 | 51.95% |
| CENX240621P00019000 | 2024-05-21 3:58PM EDT | 19.00 | 1.15 | 1.10 | 1.20 | -0.10 | -8.00% | 94 | 13 | 51.27% |
| CENX240621P00020000 | 2024-05-21 2:59PM EDT | 20.00 | 1.80 | 1.70 | 1.80 | -0.03 | -1.64% | 12 | 64 | 51.12% |
© 2024 Yahoo. All rights reserved.