Singapore markets open in 4 hours 18 minutes

Century Aluminum Company (CENX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.50-0.16 (-2.40%)
At close: 04:00PM EDT
6.44 -0.06 (-0.92%)
After hours: 04:23PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CENX221021C000030002022-09-30 1:40PM EDT3.002.633.403.600.00-44050.00%
CENX221021C000040002022-10-03 12:50PM EDT4.002.202.452.600.00-1012134.38%
CENX221021C000050002022-10-06 2:45PM EDT5.001.601.501.65+0.25+18.52%220107.03%
CENX221021C000060002022-10-06 9:58AM EDT6.000.760.750.85+0.16+26.67%5063898.05%
CENX221021C000070002022-10-06 3:43PM EDT7.000.280.250.30-0.10-26.32%8461285.94%
CENX221021C000080002022-10-06 3:32PM EDT8.000.130.100.15+0.03+30.00%5491299.22%
CENX221021C000090002022-10-04 12:31PM EDT9.000.100.000.100.00-5670104.69%
CENX221021C000100002022-10-06 3:56PM EDT10.000.030.000.00-0.02-40.00%103,86650.00%
CENX221021C000110002022-09-20 3:07PM EDT11.000.050.000.050.00-333131.25%
CENX221021C000120002022-09-20 9:30AM EDT12.000.040.000.050.00-221148.44%
CENX221021C000130002022-08-25 9:30AM EDT13.000.450.000.050.00-55164.06%
CENX221021C000140002022-08-26 10:30AM EDT14.000.100.000.050.00-10178.13%
CENX221021C000150002022-08-29 2:04PM EDT15.000.080.000.000.00--150.00%
CENX221021C000160002022-10-06 12:12PM EDT16.000.010.000.10-0.25-96.15%55225.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CENX221021P000030002022-09-30 3:53PM EDT3.000.050.000.500.00-11359.38%
CENX221021P000040002022-09-30 3:53PM EDT4.000.080.000.500.00-11250.00%
CENX221021P000050002022-10-06 2:42PM EDT5.000.060.050.00-0.02-25.00%1027181.25%
CENX221021P000060002022-10-06 2:05PM EDT6.000.250.200.350.00-822492.97%
CENX221021P000070002022-10-03 3:59PM EDT7.001.050.700.850.00-2315485.94%
CENX221021P000080002022-10-05 11:50AM EDT8.001.801.551.650.00-259292.19%
CENX221021P000090002022-10-03 11:11AM EDT9.002.912.452.600.00-12290.63%
CENX221021P000100002022-10-06 2:03PM EDT10.003.503.403.60-0.51-12.72%61550.00%