Singapore markets close in 4 hours 47 minutes
Straits Times Index
3,300.96 +8.27 (+0.25%) Nikkei
38,280.37 +6.32 (+0.02%) Hang Seng
18,141.63 +378.60 (+2.13%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,424.10 -2,748.03 (-4.57%) CMC Crypto 200
1,261.78 -77.29 (-5.77%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240920C00007000 | 2024-03-04 10:47AM EDT | 7.00 | 4.40 | 8.90 | 11.40 | 0.00 | - | 1 | 1 | 161.13% |
| CENX240920C00009000 | 2024-01-24 11:01AM EDT | 9.00 | 3.50 | 2.45 | 2.55 | 0.00 | - | - | 1 | 0.00% |
| CENX240920C00010000 | 2024-04-19 2:41PM EDT | 10.00 | 8.20 | 5.20 | 7.40 | 0.00 | - | 1 | 5 | 63.87% |
| CENX240920C00011000 | 2024-03-18 9:43AM EDT | 11.00 | 2.95 | 5.20 | 8.90 | 0.00 | - | 4 | 25 | 125.44% |
| CENX240920C00012000 | 2024-05-01 12:58PM EDT | 12.00 | 4.59 | 4.80 | 5.00 | -1.47 | -24.26% | 2 | 983 | 69.14% |
| CENX240920C00013000 | 2024-05-01 1:33PM EDT | 13.00 | 4.28 | 4.10 | 4.30 | -1.46 | -25.44% | 6 | 112 | 67.24% |
| CENX240920C00014000 | 2024-04-16 10:24AM EDT | 14.00 | 4.62 | 3.50 | 3.70 | 0.00 | - | 1 | 12 | 66.60% |
| CENX240920C00015000 | 2024-05-01 1:58PM EDT | 15.00 | 2.80 | 3.00 | 3.10 | -1.90 | -40.43% | 20 | 56 | 65.63% |
| CENX240920C00016000 | 2024-05-01 9:42AM EDT | 16.00 | 3.02 | 2.55 | 2.65 | -0.68 | -18.38% | 1 | 17 | 65.63% |
| CENX240920C00017000 | 2024-05-01 3:45PM EDT | 17.00 | 2.20 | 2.15 | 2.20 | -1.26 | -36.42% | 7 | 175 | 64.75% |
| CENX240920C00018000 | 2024-05-01 9:34AM EDT | 18.00 | 2.50 | 1.80 | 1.85 | -0.33 | -11.66% | 35 | 156 | 64.40% |
| CENX240920C00019000 | 2024-05-01 11:16AM EDT | 19.00 | 1.45 | 1.45 | 1.60 | -1.00 | -40.82% | 7 | 867 | 64.11% |
| CENX240920C00020000 | 2024-05-01 9:34AM EDT | 20.00 | 1.25 | 1.20 | 1.35 | -0.75 | -37.50% | 41 | 545 | 63.97% |
| CENX240920C00021000 | 2024-05-01 10:47AM EDT | 21.00 | 1.15 | 1.00 | 1.10 | -0.85 | -42.50% | 7 | 494 | 63.43% |
| CENX240920C00025000 | 2024-05-01 10:55AM EDT | 25.00 | 0.55 | 0.45 | 0.55 | -0.55 | -50.00% | 54 | 40 | 63.09% |
| CENX240920C00030000 | 2024-04-19 11:12AM EDT | 30.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | 14 | 29 | 64.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240920P00006000 | 2024-02-22 4:33PM EDT | 6.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 87.50% |
| CENX240920P00007000 | 2024-04-12 11:33AM EDT | 7.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 131.54% |
| CENX240920P00008000 | 2024-04-12 10:56AM EDT | 8.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 1 | 21 | 115.53% |
| CENX240920P00009000 | 2024-04-12 10:36AM EDT | 9.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 38 | 63.28% |
| CENX240920P00010000 | 2024-04-24 3:57PM EDT | 10.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 5 | 10 | 61.13% |
| CENX240920P00011000 | 2024-05-01 2:43PM EDT | 11.00 | 0.50 | 0.35 | 0.50 | +0.10 | +25.00% | 5 | 16 | 60.94% |
| CENX240920P00012000 | 2024-04-25 9:30AM EDT | 12.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | 5 | 15 | 60.01% |
| CENX240920P00014000 | 2024-05-01 12:23PM EDT | 14.00 | 1.45 | 1.25 | 1.35 | +0.35 | +31.82% | 1 | 3 | 58.20% |
| CENX240920P00015000 | 2024-05-01 11:36AM EDT | 15.00 | 1.85 | 1.70 | 1.80 | +0.50 | +37.04% | 5 | 36 | 57.86% |
| CENX240920P00016000 | 2024-05-01 10:12AM EDT | 16.00 | 2.40 | 2.20 | 2.30 | +0.34 | +16.50% | 3 | 24 | 56.93% |
| CENX240920P00017000 | 2024-04-22 2:24PM EDT | 17.00 | 2.15 | 2.80 | 2.90 | 0.00 | - | 7 | 147 | 56.84% |
| CENX240920P00018000 | 2024-04-18 3:43PM EDT | 18.00 | 3.00 | 3.40 | 3.60 | 0.00 | - | 1 | 139 | 56.45% |
| CENX240920P00019000 | 2024-04-30 3:22PM EDT | 19.00 | 3.50 | 4.10 | 4.30 | 0.00 | - | 12 | 75 | 55.91% |
| CENX240920P00020000 | 2024-03-28 11:40AM EDT | 20.00 | 5.60 | 3.80 | 4.00 | 0.00 | - | 30 | 30 | 16.80% |
| CENX240920P00030000 | 2024-04-12 10:36AM EDT | 30.00 | 13.30 | 13.20 | 15.40 | 0.00 | - | 6 | 0 | 69.73% |
© 2024 Yahoo. All rights reserved.