Singapore markets open in 4 hours 56 minutes

Century Aluminum Company (CENX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.35+0.75 (+4.52%)
As of 03:04PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CENX220218C000100002022-01-21 10:59AM EST10.006.707.108.100.00-1010161.91%
CENX220218C000130002022-01-18 12:12AM EST13.004.184.304.500.00--365.63%
CENX220218C000140002022-01-25 9:30AM EST14.002.903.403.70-0.09-3.01%12073.63%
CENX220218C000150002022-01-21 10:09AM EST15.001.502.652.900.00-305275.39%
CENX220218C000160002022-01-25 1:57PM EST16.002.002.002.15+0.65+48.15%314174.22%
CENX220218C000170002022-01-25 1:50PM EST17.001.451.401.60+0.30+26.09%2710673.63%
CENX220218C000180002022-01-25 2:02PM EST18.001.051.001.15+0.30+40.00%1167574.71%
CENX220218C000190002022-01-24 11:17AM EST19.000.500.650.80+0.15+42.86%39173.83%
CENX220218C000200002022-01-25 2:08PM EST20.000.450.400.50+0.05+12.50%337771.58%
CENX220218C000210002022-01-24 3:20PM EST21.000.150.250.400.00-1374.80%
CENX220218C000220002022-01-25 2:46PM EST22.000.200.150.25-0.05-20.00%2174.02%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CENX220218P000100002021-12-20 1:29PM EST10.000.300.000.500.00--1161.91%
CENX220218P000130002022-01-24 9:30AM EST13.000.450.100.250.00-1417688.28%
CENX220218P000140002022-01-24 10:05AM EST14.000.750.250.400.00-158186.72%
CENX220218P000150002022-01-24 9:30AM EST15.001.050.450.600.00-1611383.01%
CENX220218P000160002022-01-24 12:02PM EST16.001.400.801.000.00-119685.16%
CENX220218P000170002022-01-21 9:47AM EST17.002.301.201.350.00-414680.66%
CENX220218P000180002022-01-21 3:56PM EST18.002.591.701.950.00-2680.18%
CENX220218P000200002022-01-21 9:39AM EST20.004.053.103.300.00-1178.32%
CENX220218P000210002022-01-14 12:49PM EST21.004.704.004.200.00-1184.38%
CENX220218P000220002022-01-21 9:42AM EST22.005.904.805.100.00-1183.59%