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 | 605.47% |
| CENX240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 8.60 | 8.30 | 8.70 | 0.00 | - | 1 | 0 | 264.84% |
| CENX240517C00010000 | 2024-05-01 11:29AM EDT | 10.00 | 6.00 | 5.80 | 7.70 | 0.00 | - | 1 | 0 | 228.91% |
| CENX240517C00011000 | 2024-04-30 11:19AM EDT | 11.00 | 7.06 | 4.50 | 8.50 | 0.00 | - | 1 | 2 | 498.05% |
| CENX240517C00012000 | 2024-04-30 11:06AM EDT | 12.00 | 6.23 | 5.50 | 5.70 | 0.00 | - | 2 | 10 | 131.25% |
| CENX240517C00013000 | 2024-04-29 11:51AM EDT | 13.00 | 5.10 | 2.75 | 4.70 | 0.00 | - | 1 | 37 | 137.50% |
| CENX240517C00014000 | 2024-05-01 10:00AM EDT | 14.00 | 2.00 | 2.25 | 3.70 | 0.00 | - | 2 | 33 | 110.55% |
| CENX240517C00015000 | 2024-05-07 12:45PM EDT | 15.00 | 2.58 | 1.55 | 2.70 | +0.33 | +14.67% | 22 | 208 | 84.77% |
| CENX240517C00016000 | 2024-05-06 10:58AM EDT | 16.00 | 1.75 | 1.65 | 1.80 | 0.00 | - | 5 | 125 | 62.50% |
| CENX240517C00017000 | 2024-05-07 1:17PM EDT | 17.00 | 0.83 | 0.90 | 1.00 | -0.19 | -18.63% | 1 | 252 | 55.86% |
| CENX240517C00018000 | 2024-05-07 1:05PM EDT | 18.00 | 0.40 | 0.40 | 0.50 | -0.15 | -27.27% | 25 | 90 | 55.47% |
| CENX240517C00019000 | 2024-05-07 1:32PM EDT | 19.00 | 0.16 | 0.15 | 0.25 | -0.06 | -27.27% | 10 | 211 | 57.81% |
| CENX240517C00020000 | 2024-05-06 3:51PM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 229 | 58.59% |
| CENX240517C00021000 | 2024-05-07 2:23PM EDT | 21.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 4 | 182 | 67.97% |
| CENX240517C00022000 | 2024-05-01 11:06AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 71.88% |
| CENX240517C00023000 | 2024-04-22 10:01AM EDT | 23.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 82.81% |
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 | 259.38% |
| CENX240517P00011000 | 2024-04-12 2:40PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 139.06% |
| CENX240517P00012000 | 2024-05-02 2:20PM EDT | 12.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 45 | 190.23% |
| CENX240517P00013000 | 2024-05-01 3:56PM EDT | 13.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 55 | 94.53% |
| CENX240517P00014000 | 2024-05-03 1:17PM EDT | 14.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 13 | 560 | 129.30% |
| CENX240517P00015000 | 2024-05-02 3:50PM EDT | 15.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | 70 | 200 | 136.33% |
| CENX240517P00016000 | 2024-05-06 9:47AM EDT | 16.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 90 | 58.98% |
| CENX240517P00017000 | 2024-05-06 3:15PM EDT | 17.00 | 0.42 | 0.35 | 0.40 | 0.00 | - | 1 | 96 | 53.52% |
| CENX240517P00018000 | 2024-05-06 9:30AM EDT | 18.00 | 1.21 | 0.85 | 0.90 | 0.00 | - | 2 | 471 | 53.22% |
| CENX240517P00019000 | 2024-05-02 11:58AM EDT | 19.00 | 2.75 | 1.55 | 1.65 | 0.00 | - | 4 | 22 | 51.76% |
| CENX240517P00020000 | 2024-04-11 1:26PM EDT | 20.00 | 3.70 | 2.40 | 2.55 | 0.00 | - | - | 1 | 63.28% |
| CENX240517P00022000 | 2024-04-16 9:43AM EDT | 22.00 | 5.20 | 2.90 | 6.30 | 0.00 | - | - | 2 | 104.10% |
© 2024 Yahoo. All rights reserved.