Singapore markets open in 2 hours 31 minutes

Century Aluminum Company (CENX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.87-0.45 (-5.41%)
At close: 04:00PM EDT
7.81 -0.06 (-0.76%)
After hours: 05:58PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CENX220715C000050002022-06-28 10:32AM EDT5.003.252.852.95+1.12+52.58%417120.31%
CENX220715C000060002022-06-24 10:34AM EDT6.001.851.902.000.00-17899.22%
CENX220715C000070002022-06-28 3:09PM EDT7.001.151.101.20-0.25-17.86%6123594.53%
CENX220715C000080002022-06-28 3:25PM EDT8.000.580.500.60-0.27-31.76%5577387.30%
CENX220715C000090002022-06-28 3:28PM EDT9.000.290.200.300.00-18043689.84%
CENX220715C000100002022-06-27 10:55AM EDT10.000.150.050.150.00-2229190.23%
CENX220715C000110002022-06-28 11:19AM EDT11.000.050.050.10-0.04-44.44%196105.47%
CENX220715C000120002022-06-27 11:11AM EDT12.000.050.000.100.00-1370114.84%
CENX220715C000130002022-06-22 11:38AM EDT13.000.070.000.250.00-31789159.38%
CENX220715C000140002022-06-21 12:42PM EDT14.000.050.000.050.00-577,636129.69%
CENX220715C000150002022-06-24 11:20AM EDT15.000.050.000.050.00-1472142.19%
CENX220715C000160002022-06-22 10:13AM EDT16.000.050.000.050.00-139153.13%
CENX220715C000170002022-06-21 12:14PM EDT17.000.100.000.350.00-17232.81%
CENX220715C000180002022-05-23 10:57AM EDT18.000.250.000.200.00--1217.97%
CENX220715C000190002022-05-31 3:37PM EDT19.000.150.000.350.00-14255.47%
CENX220715C000200002022-05-31 11:31AM EDT20.000.110.000.050.00-60190.63%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CENX220715P000050002022-06-23 2:46PM EDT5.000.050.000.100.00--3132.81%
CENX220715P000060002022-06-27 12:17PM EDT6.000.070.050.150.00-23239106.25%
CENX220715P000070002022-06-28 2:50PM EDT7.000.250.200.300.00-216089.06%
CENX220715P000080002022-06-28 2:17PM EDT8.000.700.600.750.00-19686.72%
CENX220715P000090002022-06-28 3:59PM EDT9.001.351.351.40-0.55-28.95%1753889.06%
CENX220715P000100002022-06-28 10:03AM EDT10.001.952.152.30-0.45-18.75%30050589.06%
CENX220715P000110002022-06-24 1:03PM EDT11.003.053.103.300.00-3132103.91%
CENX220715P000120002022-06-22 3:14PM EDT12.003.504.104.200.00-214896.88%
CENX220715P000130002022-06-27 10:45AM EDT13.004.815.105.200.00-17112.50%
CENX220715P000140002022-06-21 11:03AM EDT14.004.546.006.200.00-58155.47%
CENX220715P000150002022-06-21 9:53AM EDT15.005.607.107.200.00-41137.50%
CENX220715P000160002022-06-09 10:17AM EDT16.004.628.108.200.00--10148.44%
CENX220715P000170002022-05-24 10:29AM EDT17.005.209.009.900.00--0270.70%
CENX220715P000180002022-06-22 3:14PM EDT18.009.4510.1010.200.00-2020168.75%
CENX220715P000190002022-06-13 2:32PM EDT19.008.5011.0011.200.00--0214.06%
CENX220715P000200002022-06-13 11:01AM EDT20.009.7212.1012.200.00--0184.38%
CENX220715P000210002022-05-27 2:13PM EDT21.008.8512.9013.100.00-500.00%