Singapore markets close in 6 hours 5 minutes
Straits Times Index
3,298.91 +6.22 (+0.19%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,062.14 +299.11 (+1.68%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,426.04 -2,368.43 (-3.96%) CMC Crypto 200
1,256.88 -82.18 (-6.14%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 722.66% |
| CENX240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 8.60 | 5.00 | 8.60 | 0.00 | - | 1 | 0 | 426.56% |
| CENX240517C00010000 | 2024-05-01 11:29AM EDT | 10.00 | 6.00 | 5.70 | 6.80 | -1.10 | -15.49% | 1 | 1 | 180.08% |
| CENX240517C00011000 | 2024-04-30 11:19AM EDT | 11.00 | 7.06 | 5.00 | 5.20 | 0.00 | - | 1 | 2 | 117.58% |
| CENX240517C00012000 | 2024-04-30 11:06AM EDT | 12.00 | 6.23 | 4.00 | 4.20 | 0.00 | - | 2 | 10 | 94.92% |
| CENX240517C00013000 | 2024-04-29 11:51AM EDT | 13.00 | 5.10 | 3.00 | 3.20 | 0.00 | - | 1 | 37 | 73.44% |
| CENX240517C00014000 | 2024-05-01 10:00AM EDT | 14.00 | 2.00 | 2.15 | 2.30 | -2.10 | -51.22% | 2 | 34 | 70.12% |
| CENX240517C00015000 | 2024-04-30 9:40AM EDT | 15.00 | 2.75 | 1.40 | 1.50 | 0.00 | - | 1 | 202 | 65.82% |
| CENX240517C00016000 | 2024-05-01 2:43PM EDT | 16.00 | 0.90 | 0.80 | 0.90 | -0.97 | -51.87% | 11 | 128 | 63.28% |
| CENX240517C00017000 | 2024-05-01 3:26PM EDT | 17.00 | 0.55 | 0.40 | 0.50 | -0.85 | -60.71% | 27 | 271 | 62.11% |
| CENX240517C00018000 | 2024-05-01 2:42PM EDT | 18.00 | 0.25 | 0.20 | 0.25 | -0.67 | -72.83% | 2 | 79 | 62.50% |
| CENX240517C00019000 | 2024-05-01 3:53PM EDT | 19.00 | 0.10 | 0.10 | 0.15 | -0.45 | -81.82% | 44 | 203 | 66.02% |
| CENX240517C00020000 | 2024-05-01 1:19PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 142 | 292 | 70.31% |
| CENX240517C00021000 | 2024-04-24 10:26AM EDT | 21.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 181 | 75.00% |
| CENX240517C00022000 | 2024-04-25 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 13 | 92.19% |
| CENX240517C00023000 | 2024-04-22 10:01AM EDT | 23.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 94.53% |
Putsfor17 May 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 | 182.42% |
| CENX240517P00011000 | 2024-04-12 2:40PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 103.91% |
| CENX240517P00012000 | 2024-04-15 3:44PM EDT | 12.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 50 | 103.13% |
| CENX240517P00013000 | 2024-05-01 3:56PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 5 | 51 | 75.39% |
| CENX240517P00014000 | 2024-05-01 10:55AM EDT | 14.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 10 | 573 | 61.72% |
| CENX240517P00015000 | 2024-05-01 3:56PM EDT | 15.00 | 0.40 | 0.35 | 0.40 | +0.13 | +48.15% | 87 | 91 | 60.16% |
| CENX240517P00016000 | 2024-05-01 12:49PM EDT | 16.00 | 0.85 | 0.75 | 0.85 | +0.30 | +54.55% | 17 | 87 | 60.25% |
| CENX240517P00017000 | 2024-05-01 3:11PM EDT | 17.00 | 1.35 | 1.35 | 1.45 | +0.45 | +50.00% | 340 | 80 | 58.79% |
| CENX240517P00018000 | 2024-04-30 10:40AM EDT | 18.00 | 2.54 | 2.15 | 2.25 | +1.19 | +88.15% | 1 | 470 | 60.94% |
| CENX240517P00019000 | 2024-04-29 10:06AM EDT | 19.00 | 3.20 | 3.00 | 3.20 | +1.55 | +93.94% | 3 | 22 | 63.67% |
| CENX240517P00020000 | 2024-04-11 1:26PM EDT | 20.00 | 3.70 | 3.90 | 6.00 | 0.00 | - | - | 1 | 164.84% |
| CENX240517P00022000 | 2024-04-16 9:43AM EDT | 22.00 | 5.20 | 3.90 | 7.30 | 0.00 | - | - | 2 | 225.98% |
© 2024 Yahoo. All rights reserved.