Singapore markets open in 4 hours 18 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,744.52 -38.76 (-1.02%) Dow
29,926.94 -346.93 (-1.15%) Nasdaq
11,073.31 -75.33 (-0.68%) BTC-USD
20,055.25 -58.93 (-0.29%) CMC Crypto 200
456.22 -6.90 (-1.49%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX221021C00003000 | 2022-09-30 1:40PM EDT | 3.00 | 2.63 | 3.40 | 3.60 | 0.00 | - | 4 | 40 | 50.00% |
| CENX221021C00004000 | 2022-10-03 12:50PM EDT | 4.00 | 2.20 | 2.45 | 2.60 | 0.00 | - | 10 | 12 | 134.38% |
| CENX221021C00005000 | 2022-10-06 2:45PM EDT | 5.00 | 1.60 | 1.50 | 1.65 | +0.25 | +18.52% | 2 | 20 | 107.03% |
| CENX221021C00006000 | 2022-10-06 9:58AM EDT | 6.00 | 0.76 | 0.75 | 0.85 | +0.16 | +26.67% | 50 | 638 | 98.05% |
| CENX221021C00007000 | 2022-10-06 3:43PM EDT | 7.00 | 0.28 | 0.25 | 0.30 | -0.10 | -26.32% | 84 | 612 | 85.94% |
| CENX221021C00008000 | 2022-10-06 3:32PM EDT | 8.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 54 | 912 | 99.22% |
| CENX221021C00009000 | 2022-10-04 12:31PM EDT | 9.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 670 | 104.69% |
| CENX221021C00010000 | 2022-10-06 3:56PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 10 | 3,866 | 50.00% |
| CENX221021C00011000 | 2022-09-20 3:07PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 131.25% |
| CENX221021C00012000 | 2022-09-20 9:30AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 148.44% |
| CENX221021C00013000 | 2022-08-25 9:30AM EDT | 13.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 164.06% |
| CENX221021C00014000 | 2022-08-26 10:30AM EDT | 14.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 178.13% |
| CENX221021C00015000 | 2022-08-29 2:04PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CENX221021C00016000 | 2022-10-06 12:12PM EDT | 16.00 | 0.01 | 0.00 | 0.10 | -0.25 | -96.15% | 5 | 5 | 225.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX221021P00003000 | 2022-09-30 3:53PM EDT | 3.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 359.38% |
| CENX221021P00004000 | 2022-09-30 3:53PM EDT | 4.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 250.00% |
| CENX221021P00005000 | 2022-10-06 2:42PM EDT | 5.00 | 0.06 | 0.05 | 0.00 | -0.02 | -25.00% | 10 | 271 | 81.25% |
| CENX221021P00006000 | 2022-10-06 2:05PM EDT | 6.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 8 | 224 | 92.97% |
| CENX221021P00007000 | 2022-10-03 3:59PM EDT | 7.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 23 | 154 | 85.94% |
| CENX221021P00008000 | 2022-10-05 11:50AM EDT | 8.00 | 1.80 | 1.55 | 1.65 | 0.00 | - | 2 | 592 | 92.19% |
| CENX221021P00009000 | 2022-10-03 11:11AM EDT | 9.00 | 2.91 | 2.45 | 2.60 | 0.00 | - | 1 | 22 | 90.63% |
| CENX221021P00010000 | 2022-10-06 2:03PM EDT | 10.00 | 3.50 | 3.40 | 3.60 | -0.51 | -12.72% | 6 | 15 | 50.00% |
© 2022 Yahoo. All rights reserved.
