Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,047.68 -1,234.78 (-1.92%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517C00007000 | 2024-03-28 12:07PM EDT | 7.00 | 8.55 | 10.50 | 12.60 | 0.00 | - | 1 | 1 | 349.61% |
| CENX240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 8.60 | 7.10 | 9.90 | 0.00 | - | 1 | 0 | 319.14% |
| CENX240517C00010000 | 2024-04-25 9:54AM EDT | 10.00 | 7.10 | 7.80 | 8.20 | 0.00 | - | 1 | 1 | 120.31% |
| CENX240517C00011000 | 2024-04-16 9:30AM EDT | 11.00 | 5.80 | 5.00 | 8.10 | 0.00 | - | 1 | 3 | 268.56% |
| CENX240517C00012000 | 2024-04-26 9:36AM EDT | 12.00 | 5.80 | 4.60 | 6.20 | +1.10 | +23.40% | 1 | 12 | 133.40% |
| CENX240517C00013000 | 2024-04-17 1:11PM EDT | 13.00 | 5.00 | 3.50 | 6.50 | 0.00 | - | 2 | 37 | 71.88% |
| CENX240517C00014000 | 2024-04-19 3:01PM EDT | 14.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 1 | 34 | 78.91% |
| CENX240517C00015000 | 2024-04-23 2:16PM EDT | 15.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | 6 | 202 | 73.63% |
| CENX240517C00016000 | 2024-04-26 2:57PM EDT | 16.00 | 2.42 | 2.35 | 2.50 | +0.40 | +19.80% | 27 | 139 | 73.34% |
| CENX240517C00017000 | 2024-04-25 3:54PM EDT | 17.00 | 1.55 | 1.65 | 1.75 | 0.00 | - | 3 | 275 | 68.85% |
| CENX240517C00018000 | 2024-04-26 12:53PM EDT | 18.00 | 1.20 | 1.15 | 1.25 | +0.40 | +50.00% | 18 | 80 | 70.70% |
| CENX240517C00019000 | 2024-04-25 10:51AM EDT | 19.00 | 0.78 | 0.75 | 0.80 | +0.23 | +41.82% | 3 | 172 | 69.14% |
| CENX240517C00020000 | 2024-04-25 3:04PM EDT | 20.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 1 | 269 | 69.73% |
| CENX240517C00021000 | 2024-04-24 10:26AM EDT | 21.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 181 | 69.14% |
| CENX240517C00022000 | 2024-04-25 9:38AM EDT | 22.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 13 | 71.68% |
| CENX240517C00023000 | 2024-04-22 10:01AM EDT | 23.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 2 | 72.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517P00010000 | 2024-03-21 10:33AM EDT | 10.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 9 | 17 | 183.98% |
| CENX240517P00011000 | 2024-04-12 2:40PM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 20 | 159.38% |
| CENX240517P00012000 | 2024-04-15 3:44PM EDT | 12.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 94.53% |
| CENX240517P00013000 | 2024-04-26 9:32AM EDT | 13.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 1 | 52 | 85.16% |
| CENX240517P00014000 | 2024-04-26 10:10AM EDT | 14.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 5 | 576 | 68.75% |
| CENX240517P00015000 | 2024-04-24 11:21AM EDT | 15.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 17 | 83 | 70.31% |
| CENX240517P00016000 | 2024-04-24 2:05PM EDT | 16.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 18 | 65 | 69.14% |
| CENX240517P00017000 | 2024-04-25 1:06PM EDT | 17.00 | 0.95 | 0.65 | 0.70 | 0.00 | - | 2 | 74 | 65.33% |
| CENX240517P00018000 | 2024-04-26 2:34PM EDT | 18.00 | 1.13 | 1.10 | 1.20 | -0.27 | -19.29% | 1 | 466 | 66.02% |
| CENX240517P00019000 | 2024-04-24 9:57AM EDT | 19.00 | 1.95 | 1.70 | 1.80 | 0.00 | - | 1 | 21 | 65.82% |
| CENX240517P00020000 | 2024-04-11 1:26PM EDT | 20.00 | 3.70 | 0.65 | 2.55 | 0.00 | - | - | 1 | 71.09% |
| CENX240517P00022000 | 2024-04-16 9:43AM EDT | 22.00 | 5.20 | 4.10 | 4.30 | 0.00 | - | - | 2 | 68.36% |
© 2024 Yahoo. All rights reserved.