Singapore markets open in 2 hours 31 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,821.55 -78.56 (-2.01%) Dow
30,946.99 -491.31 (-1.56%) Nasdaq
11,181.54 -343.06 (-2.98%) BTC-USD
20,395.41 -454.38 (-2.18%) CMC Crypto 200
441.05 -9.01 (-2.00%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX220715C00005000 | 2022-06-28 10:32AM EDT | 5.00 | 3.25 | 2.85 | 2.95 | +1.12 | +52.58% | 4 | 17 | 120.31% |
| CENX220715C00006000 | 2022-06-24 10:34AM EDT | 6.00 | 1.85 | 1.90 | 2.00 | 0.00 | - | 17 | 8 | 99.22% |
| CENX220715C00007000 | 2022-06-28 3:09PM EDT | 7.00 | 1.15 | 1.10 | 1.20 | -0.25 | -17.86% | 61 | 235 | 94.53% |
| CENX220715C00008000 | 2022-06-28 3:25PM EDT | 8.00 | 0.58 | 0.50 | 0.60 | -0.27 | -31.76% | 55 | 773 | 87.30% |
| CENX220715C00009000 | 2022-06-28 3:28PM EDT | 9.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 180 | 436 | 89.84% |
| CENX220715C00010000 | 2022-06-27 10:55AM EDT | 10.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 22 | 291 | 90.23% |
| CENX220715C00011000 | 2022-06-28 11:19AM EDT | 11.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 1 | 96 | 105.47% |
| CENX220715C00012000 | 2022-06-27 11:11AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 370 | 114.84% |
| CENX220715C00013000 | 2022-06-22 11:38AM EDT | 13.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 31 | 789 | 159.38% |
| CENX220715C00014000 | 2022-06-21 12:42PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 7,636 | 129.69% |
| CENX220715C00015000 | 2022-06-24 11:20AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 472 | 142.19% |
| CENX220715C00016000 | 2022-06-22 10:13AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 153.13% |
| CENX220715C00017000 | 2022-06-21 12:14PM EDT | 17.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 232.81% |
| CENX220715C00018000 | 2022-05-23 10:57AM EDT | 18.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 217.97% |
| CENX220715C00019000 | 2022-05-31 3:37PM EDT | 19.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 255.47% |
| CENX220715C00020000 | 2022-05-31 11:31AM EDT | 20.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 190.63% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX220715P00005000 | 2022-06-23 2:46PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 132.81% |
| CENX220715P00006000 | 2022-06-27 12:17PM EDT | 6.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 23 | 239 | 106.25% |
| CENX220715P00007000 | 2022-06-28 2:50PM EDT | 7.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 21 | 60 | 89.06% |
| CENX220715P00008000 | 2022-06-28 2:17PM EDT | 8.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 1 | 96 | 86.72% |
| CENX220715P00009000 | 2022-06-28 3:59PM EDT | 9.00 | 1.35 | 1.35 | 1.40 | -0.55 | -28.95% | 17 | 538 | 89.06% |
| CENX220715P00010000 | 2022-06-28 10:03AM EDT | 10.00 | 1.95 | 2.15 | 2.30 | -0.45 | -18.75% | 300 | 505 | 89.06% |
| CENX220715P00011000 | 2022-06-24 1:03PM EDT | 11.00 | 3.05 | 3.10 | 3.30 | 0.00 | - | 3 | 132 | 103.91% |
| CENX220715P00012000 | 2022-06-22 3:14PM EDT | 12.00 | 3.50 | 4.10 | 4.20 | 0.00 | - | 21 | 48 | 96.88% |
| CENX220715P00013000 | 2022-06-27 10:45AM EDT | 13.00 | 4.81 | 5.10 | 5.20 | 0.00 | - | 1 | 7 | 112.50% |
| CENX220715P00014000 | 2022-06-21 11:03AM EDT | 14.00 | 4.54 | 6.00 | 6.20 | 0.00 | - | 5 | 8 | 155.47% |
| CENX220715P00015000 | 2022-06-21 9:53AM EDT | 15.00 | 5.60 | 7.10 | 7.20 | 0.00 | - | 4 | 1 | 137.50% |
| CENX220715P00016000 | 2022-06-09 10:17AM EDT | 16.00 | 4.62 | 8.10 | 8.20 | 0.00 | - | - | 10 | 148.44% |
| CENX220715P00017000 | 2022-05-24 10:29AM EDT | 17.00 | 5.20 | 9.00 | 9.90 | 0.00 | - | - | 0 | 270.70% |
| CENX220715P00018000 | 2022-06-22 3:14PM EDT | 18.00 | 9.45 | 10.10 | 10.20 | 0.00 | - | 20 | 20 | 168.75% |
| CENX220715P00019000 | 2022-06-13 2:32PM EDT | 19.00 | 8.50 | 11.00 | 11.20 | 0.00 | - | - | 0 | 214.06% |
| CENX220715P00020000 | 2022-06-13 11:01AM EDT | 20.00 | 9.72 | 12.10 | 12.20 | 0.00 | - | - | 0 | 184.38% |
| CENX220715P00021000 | 2022-05-27 2:13PM EDT | 21.00 | 8.85 | 12.90 | 13.10 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
