Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,149.64 -14.36 (-0.34%) Dow
34,124.23 -32.46 (-0.10%) Nasdaq
12,043.00 -70.78 (-0.58%) BTC-USD
23,049.65 +54.88 (+0.24%) CMC Crypto 200
532.40 -4.49 (-0.84%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX230217C00001000 | 2023-02-03 12:54PM EST | 1.00 | 10.30 | 10.00 | 10.50 | 0.00 | - | 2 | 2 | 1,000.00% |
| CENX230217C00003000 | 2023-02-01 11:39AM EST | 3.00 | 7.81 | 7.90 | 8.70 | 0.00 | - | 1 | 9 | 570.31% |
| CENX230217C00005000 | 2023-01-06 9:45AM EST | 5.00 | 3.66 | 5.70 | 6.60 | 0.00 | - | 1 | 1 | 260.94% |
| CENX230217C00006000 | 2023-02-02 2:38PM EST | 6.00 | 5.55 | 5.10 | 5.40 | 0.00 | - | 1 | 0 | 271.09% |
| CENX230217C00007000 | 2023-02-02 9:30AM EST | 7.00 | 4.65 | 4.00 | 4.40 | 0.00 | - | 1 | 5 | 192.19% |
| CENX230217C00008000 | 2023-02-07 12:46PM EST | 8.00 | 3.00 | 3.10 | 3.40 | 0.00 | - | 11 | 188 | 164.06% |
| CENX230217C00009000 | 2023-02-07 1:26PM EST | 9.00 | 2.10 | 2.15 | 2.40 | 0.00 | - | 8 | 2,195 | 124.61% |
| CENX230217C00010000 | 2023-02-07 3:53PM EST | 10.00 | 1.57 | 1.20 | 1.55 | 0.00 | - | 256 | 845 | 98.05% |
| CENX230217C00011000 | 2023-02-07 3:56PM EST | 11.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 138 | 879 | 84.77% |
| CENX230217C00012000 | 2023-02-08 9:41AM EST | 12.00 | 0.15 | 0.15 | 0.35 | -0.15 | -50.00% | 5 | 1,662 | 77.73% |
| CENX230217C00013000 | 2023-02-07 3:45PM EST | 13.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 4,185 | 93.36% |
| CENX230217C00014000 | 2023-02-06 10:34AM EST | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 99.61% |
| CENX230217C00015000 | 2023-02-06 9:42AM EST | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 166.80% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX230217P00005000 | 2022-12-22 3:27PM EST | 5.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 446.09% |
| CENX230217P00006000 | 2023-01-10 1:49PM EST | 6.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 25 | 250.00% |
| CENX230217P00007000 | 2023-01-24 2:16PM EST | 7.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 127 | 207.81% |
| CENX230217P00008000 | 2023-01-20 10:49AM EST | 8.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 165 | 126.56% |
| CENX230217P00009000 | 2023-02-07 3:47PM EST | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 203 | 98.44% |
| CENX230217P00010000 | 2023-02-07 2:11PM EST | 10.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 122 | 285 | 81.25% |
| CENX230217P00011000 | 2023-02-07 1:19PM EST | 11.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 31 | 156 | 75.78% |
| CENX230217P00012000 | 2023-02-03 9:58AM EST | 12.00 | 1.10 | 0.95 | 1.20 | 0.00 | - | 2 | 72 | 67.19% |
| CENX230217P00015000 | 2023-01-23 11:29AM EST | 15.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 1 | 0 | 132.03% |
© 2023 Yahoo. All rights reserved.
