Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517C00007000 | 2024-03-28 12:07PM EDT | 7.00 | 8.55 | 10.50 | 12.60 | 0.00 | - | 1 | 1 | 375.39% |
| CENX240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CENX240517C00010000 | 2024-04-25 9:54AM EDT | 10.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CENX240517C00011000 | 2024-04-16 9:30AM EDT | 11.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CENX240517C00012000 | 2024-04-26 9:36AM EDT | 12.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CENX240517C00013000 | 2024-04-29 11:51AM EDT | 13.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CENX240517C00014000 | 2024-04-19 3:01PM EDT | 14.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CENX240517C00015000 | 2024-04-23 2:16PM EDT | 15.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CENX240517C00016000 | 2024-04-29 1:49PM EDT | 16.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CENX240517C00017000 | 2024-04-29 3:46PM EDT | 17.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CENX240517C00018000 | 2024-04-29 10:58AM EDT | 18.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CENX240517C00019000 | 2024-04-29 3:58PM EDT | 19.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CENX240517C00020000 | 2024-04-29 2:59PM EDT | 20.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CENX240517C00021000 | 2024-04-24 10:26AM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CENX240517C00022000 | 2024-04-25 9:38AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CENX240517C00023000 | 2024-04-22 10:01AM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517P00010000 | 2024-03-21 10:33AM EDT | 10.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 9 | 17 | 198.83% |
| CENX240517P00011000 | 2024-04-12 2:40PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CENX240517P00012000 | 2024-04-15 3:44PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CENX240517P00013000 | 2024-04-26 9:32AM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CENX240517P00014000 | 2024-04-29 1:08PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CENX240517P00015000 | 2024-04-24 11:21AM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CENX240517P00016000 | 2024-04-24 2:05PM EDT | 16.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CENX240517P00017000 | 2024-04-29 9:42AM EDT | 17.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CENX240517P00018000 | 2024-04-29 10:08AM EDT | 18.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CENX240517P00019000 | 2024-04-29 10:06AM EDT | 19.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CENX240517P00020000 | 2024-04-11 1:26PM EDT | 20.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CENX240517P00022000 | 2024-04-16 9:43AM EDT | 22.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.