Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,470.81 -4.28 (-0.08%) Dow
39,106.83 -62.69 (-0.16%) Nasdaq
17,884.03 +4.73 (+0.03%) Bitcoin USD
62,683.68 +148.32 (+0.24%) CMC Crypto 200
1,342.54 -1.96 (-0.15%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX241220C00010000 | 2024-06-04 1:10PM EDT | 10.00 | 7.12 | 7.60 | 8.10 | 0.00 | - | 10 | 10 | 67.38% |
| CENX241220C00011000 | 2024-06-21 10:49AM EDT | 11.00 | 5.86 | 6.90 | 7.20 | 0.00 | - | 5 | 5 | 55.47% |
| CENX241220C00012000 | 2024-06-21 3:44PM EDT | 12.00 | 5.35 | 6.10 | 6.50 | 0.00 | - | 6 | 8 | 58.89% |
| CENX241220C00014000 | 2024-06-21 12:25PM EDT | 14.00 | 3.93 | 4.80 | 5.10 | 0.00 | - | 1 | 1 | 61.18% |
| CENX241220C00015000 | 2024-06-25 11:04AM EDT | 15.00 | 3.60 | 4.20 | 4.40 | 0.00 | - | 4 | 12 | 60.16% |
| CENX241220C00016000 | 2024-05-17 9:30AM EDT | 16.00 | 4.10 | 0.75 | 2.65 | 0.00 | - | 1 | 1 | 34.62% |
| CENX241220C00017000 | 2024-05-30 9:55AM EDT | 17.00 | 4.67 | 2.80 | 2.95 | 0.00 | - | 1 | 1 | 51.90% |
| CENX241220C00018000 | 2024-06-26 2:32PM EDT | 18.00 | 2.25 | 2.75 | 3.00 | 0.00 | - | 10 | 28 | 61.23% |
| CENX241220C00019000 | 2024-06-04 1:08PM EDT | 19.00 | 2.11 | 2.35 | 2.65 | 0.00 | - | 1 | 7 | 61.35% |
| CENX241220C00020000 | 2024-06-21 11:50AM EDT | 20.00 | 1.60 | 2.00 | 2.20 | 0.00 | - | 5 | 7 | 60.01% |
| CENX241220C00021000 | 2024-06-28 9:36AM EDT | 21.00 | 1.65 | 1.70 | 2.85 | 0.00 | - | 3 | 28 | 69.68% |
| CENX241220C00022000 | 2024-07-01 12:42PM EDT | 22.00 | 1.36 | 1.45 | 1.65 | 0.00 | - | 5 | 166 | 59.86% |
| CENX241220C00023000 | 2024-06-04 12:47PM EDT | 23.00 | 1.25 | 0.60 | 1.40 | 0.00 | - | 23 | 39 | 52.25% |
| CENX241220C00024000 | 2024-06-24 11:54AM EDT | 24.00 | 1.01 | 1.05 | 1.20 | 0.00 | - | 3 | 9 | 59.47% |
| CENX241220C00025000 | 2024-06-05 12:32PM EDT | 25.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | 3 | 6 | 60.99% |
| CENX241220C00030000 | 2024-06-18 1:35PM EDT | 30.00 | 0.27 | 0.40 | 0.55 | 0.00 | - | 1 | 15 | 60.64% |
| CENX241220C00035000 | 2024-06-14 3:48PM EDT | 35.00 | 0.11 | 0.15 | 0.30 | 0.00 | - | 1 | 8 | 60.74% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX241220P00009000 | 2024-06-14 11:53AM EDT | 9.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 7 | 75.00% |
| CENX241220P00010000 | 2024-06-21 3:49PM EDT | 10.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 12 | 63.57% |
| CENX241220P00011000 | 2024-06-28 3:15PM EDT | 11.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 62.99% |
| CENX241220P00012000 | 2024-06-25 3:32PM EDT | 12.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | - | 5 | 61.52% |
| CENX241220P00013000 | 2024-06-26 10:09AM EDT | 13.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 5 | 17 | 60.99% |
| CENX241220P00014000 | 2024-06-07 12:40PM EDT | 14.00 | 1.60 | 1.00 | 1.65 | 0.00 | - | 5 | 5 | 65.77% |
| CENX241220P00016000 | 2024-06-12 12:33PM EDT | 16.00 | 2.52 | 1.85 | 2.00 | 0.00 | - | - | 3 | 59.42% |
| CENX241220P00017000 | 2024-06-10 3:24PM EDT | 17.00 | 3.13 | 2.30 | 2.45 | 0.00 | - | 25 | 30 | 58.15% |
| CENX241220P00018000 | 2024-06-24 10:15AM EDT | 18.00 | 3.20 | 2.75 | 4.00 | 0.00 | - | 20 | 54 | 67.31% |
| CENX241220P00020000 | 2024-05-31 2:57PM EDT | 20.00 | 3.92 | 4.60 | 4.80 | 0.00 | - | 2 | 2 | 68.02% |
© 2024 Yahoo. All rights reserved.