Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
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 | 10.90 | 12.20 | 0.00 | - | 1 | 1 | 345.70% |
| CENX240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 8.60 | 8.90 | 9.20 | 0.00 | - | 1 | 0 | 169.53% |
| CENX240517C00010000 | 2024-04-25 9:54AM EDT | 10.00 | 7.10 | 7.90 | 8.20 | 0.00 | - | 1 | 1 | 146.88% |
| CENX240517C00011000 | 2024-04-16 9:30AM EDT | 11.00 | 5.80 | 6.90 | 8.10 | 0.00 | - | 1 | 3 | 198.44% |
| CENX240517C00012000 | 2024-04-26 9:36AM EDT | 12.00 | 5.80 | 5.90 | 6.10 | +1.10 | +23.40% | 1 | 12 | 93.75% |
| CENX240517C00013000 | 2024-04-17 1:11PM EDT | 13.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | 2 | 37 | 98.44% |
| CENX240517C00014000 | 2024-04-19 3:01PM EDT | 14.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 1 | 34 | 80.47% |
| CENX240517C00015000 | 2024-04-23 2:16PM EDT | 15.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | 6 | 202 | 74.02% |
| CENX240517C00016000 | 2024-04-25 1:06PM EDT | 16.00 | 2.02 | 2.40 | 2.50 | 0.00 | - | 2 | 139 | 75.00% |
| CENX240517C00017000 | 2024-04-25 3:54PM EDT | 17.00 | 1.55 | 1.70 | 1.80 | 0.00 | - | 3 | 275 | 71.39% |
| CENX240517C00018000 | 2024-04-26 9:51AM EDT | 18.00 | 1.25 | 1.15 | 1.25 | +0.45 | +56.25% | 5 | 80 | 69.82% |
| CENX240517C00019000 | 2024-04-26 9:46AM EDT | 19.00 | 0.76 | 0.75 | 0.85 | +0.21 | +38.18% | 2 | 172 | 69.63% |
| CENX240517C00020000 | 2024-04-25 3:04PM EDT | 20.00 | 0.45 | 0.50 | 0.55 | 0.00 | - | 2 | 269 | 70.31% |
| CENX240517C00021000 | 2024-04-24 10:26AM EDT | 21.00 | 0.25 | 0.30 | 0.35 | 0.00 | - | 1 | 181 | 69.92% |
| CENX240517C00022000 | 2024-04-25 9:38AM EDT | 22.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 13 | 70.31% |
| CENX240517C00023000 | 2024-04-22 10:01AM EDT | 23.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 2 | 71.29% |
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 | 179.69% |
| CENX240517P00011000 | 2024-04-12 2:40PM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 20 | 155.47% |
| CENX240517P00012000 | 2024-04-15 3:44PM EDT | 12.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 50 | 133.20% |
| CENX240517P00013000 | 2024-04-26 9:32AM EDT | 13.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 1 | 52 | 82.81% |
| CENX240517P00014000 | 2024-04-26 10:10AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 576 | 71.88% |
| CENX240517P00015000 | 2024-04-24 11:21AM EDT | 15.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 17 | 83 | 68.36% |
| CENX240517P00016000 | 2024-04-24 2:05PM EDT | 16.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 18 | 65 | 66.99% |
| CENX240517P00017000 | 2024-04-25 1:06PM EDT | 17.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 2 | 74 | 64.84% |
| CENX240517P00018000 | 2024-04-25 1:54PM EDT | 18.00 | 1.40 | 1.15 | 1.20 | 0.00 | - | 11 | 466 | 65.23% |
| CENX240517P00019000 | 2024-04-24 9:57AM EDT | 19.00 | 1.95 | 1.70 | 1.85 | 0.00 | - | 1 | 21 | 64.94% |
| CENX240517P00020000 | 2024-04-11 1:26PM EDT | 20.00 | 3.70 | 2.40 | 2.55 | 0.00 | - | - | 1 | 63.18% |
| CENX240517P00022000 | 2024-04-16 9:43AM EDT | 22.00 | 5.20 | 4.10 | 4.30 | 0.00 | - | - | 2 | 64.26% |
© 2024 Yahoo. All rights reserved.