Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,622.12 +785.75 (+1.36%) CMC Crypto 200
1,271.95 +1.21 (+0.10%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 333.98% |
| CENX240621C00006000 | 2024-04-10 1:44PM EDT | 6.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CENX240621C00007000 | 2024-04-29 10:43AM EDT | 7.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| CENX240621C00008000 | 2024-04-23 11:20AM EDT | 8.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CENX240621C00009000 | 2024-04-24 11:57AM EDT | 9.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CENX240621C00010000 | 2024-05-01 11:29AM EDT | 10.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| CENX240621C00011000 | 2024-05-01 12:59PM EDT | 11.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 94 | 0.00% |
| CENX240621C00012000 | 2024-04-30 11:06AM EDT | 12.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| CENX240621C00013000 | 2024-05-01 10:00AM EDT | 13.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| CENX240621C00014000 | 2024-04-15 2:55PM EDT | 14.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| CENX240621C00015000 | 2024-05-01 2:11PM EDT | 15.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 27 | 181 | 0.00% |
| CENX240621C00016000 | 2024-05-01 2:31PM EDT | 16.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| CENX240621C00017000 | 2024-05-01 2:29PM EDT | 17.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 45 | 325 | 6.25% |
| CENX240621C00018000 | 2024-05-01 2:54PM EDT | 18.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 35 | 51 | 6.25% |
| CENX240621C00019000 | 2024-05-01 3:02PM EDT | 19.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 33 | 131 | 12.50% |
| CENX240621C00020000 | 2024-04-30 9:55AM EDT | 20.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CENX240621C00021000 | 2024-05-01 2:52PM EDT | 21.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| CENX240621C00022000 | 2024-04-30 9:50AM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CENX240621C00023000 | 2024-04-26 10:37AM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| CENX240621C00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
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 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CENX240621P00005000 | 2024-04-12 1:25PM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| CENX240621P00006000 | 2024-04-12 10:37AM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| CENX240621P00007000 | 2024-04-12 11:15AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| CENX240621P00008000 | 2024-04-12 11:04AM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| CENX240621P00009000 | 2024-03-20 10:51AM EDT | 9.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 13 | 98 | 120.12% |
| CENX240621P00010000 | 2024-04-15 10:02AM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 25.00% |
| CENX240621P00011000 | 2024-05-01 9:53AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 25.00% |
| CENX240621P00012000 | 2024-04-30 1:24PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 133 | 25.00% |
| CENX240621P00013000 | 2024-05-01 2:07PM EDT | 13.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 126 | 12.50% |
| CENX240621P00014000 | 2024-05-01 2:55PM EDT | 14.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 68 | 128 | 12.50% |
| CENX240621P00015000 | 2024-05-01 2:42PM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 44 | 246 | 6.25% |
| CENX240621P00016000 | 2024-05-01 3:50PM EDT | 16.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 247 | 1,946 | 0.10% |
| CENX240621P00017000 | 2024-05-01 3:45PM EDT | 17.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 26 | 66 | 0.00% |
| CENX240621P00018000 | 2024-04-30 3:35PM EDT | 18.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CENX240621P00019000 | 2024-05-01 9:53AM EDT | 19.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| CENX240621P00020000 | 2024-05-01 9:40AM EDT | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.