Singapore markets open in 4 hours 56 minutes
Straits Times Index
3,247.76 -35.59 (-1.08%) S&P 500
4,401.70 -8.43 (-0.19%) Dow
34,524.89 +160.39 (+0.47%) Nasdaq
13,746.32 -108.81 (-0.79%) BTC-USD
37,085.79 +1,011.50 (+2.80%) CMC Crypto 200
844.95 +24.37 (+2.97%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX220218C00010000 | 2022-01-21 10:59AM EST | 10.00 | 6.70 | 7.10 | 8.10 | 0.00 | - | 10 | 10 | 161.91% |
| CENX220218C00013000 | 2022-01-18 12:12AM EST | 13.00 | 4.18 | 4.30 | 4.50 | 0.00 | - | - | 3 | 65.63% |
| CENX220218C00014000 | 2022-01-25 9:30AM EST | 14.00 | 2.90 | 3.40 | 3.70 | -0.09 | -3.01% | 1 | 20 | 73.63% |
| CENX220218C00015000 | 2022-01-21 10:09AM EST | 15.00 | 1.50 | 2.65 | 2.90 | 0.00 | - | 30 | 52 | 75.39% |
| CENX220218C00016000 | 2022-01-25 1:57PM EST | 16.00 | 2.00 | 2.00 | 2.15 | +0.65 | +48.15% | 31 | 41 | 74.22% |
| CENX220218C00017000 | 2022-01-25 1:50PM EST | 17.00 | 1.45 | 1.40 | 1.60 | +0.30 | +26.09% | 27 | 106 | 73.63% |
| CENX220218C00018000 | 2022-01-25 2:02PM EST | 18.00 | 1.05 | 1.00 | 1.15 | +0.30 | +40.00% | 11 | 675 | 74.71% |
| CENX220218C00019000 | 2022-01-24 11:17AM EST | 19.00 | 0.50 | 0.65 | 0.80 | +0.15 | +42.86% | 3 | 91 | 73.83% |
| CENX220218C00020000 | 2022-01-25 2:08PM EST | 20.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 33 | 77 | 71.58% |
| CENX220218C00021000 | 2022-01-24 3:20PM EST | 21.00 | 0.15 | 0.25 | 0.40 | 0.00 | - | 1 | 3 | 74.80% |
| CENX220218C00022000 | 2022-01-25 2:46PM EST | 22.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 2 | 1 | 74.02% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX220218P00010000 | 2021-12-20 1:29PM EST | 10.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 1 | 161.91% |
| CENX220218P00013000 | 2022-01-24 9:30AM EST | 13.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 14 | 176 | 88.28% |
| CENX220218P00014000 | 2022-01-24 10:05AM EST | 14.00 | 0.75 | 0.25 | 0.40 | 0.00 | - | 15 | 81 | 86.72% |
| CENX220218P00015000 | 2022-01-24 9:30AM EST | 15.00 | 1.05 | 0.45 | 0.60 | 0.00 | - | 16 | 113 | 83.01% |
| CENX220218P00016000 | 2022-01-24 12:02PM EST | 16.00 | 1.40 | 0.80 | 1.00 | 0.00 | - | 1 | 196 | 85.16% |
| CENX220218P00017000 | 2022-01-21 9:47AM EST | 17.00 | 2.30 | 1.20 | 1.35 | 0.00 | - | 4 | 146 | 80.66% |
| CENX220218P00018000 | 2022-01-21 3:56PM EST | 18.00 | 2.59 | 1.70 | 1.95 | 0.00 | - | 2 | 6 | 80.18% |
| CENX220218P00020000 | 2022-01-21 9:39AM EST | 20.00 | 4.05 | 3.10 | 3.30 | 0.00 | - | 1 | 1 | 78.32% |
| CENX220218P00021000 | 2022-01-14 12:49PM EST | 21.00 | 4.70 | 4.00 | 4.20 | 0.00 | - | 1 | 1 | 84.38% |
| CENX220218P00022000 | 2022-01-21 9:42AM EST | 22.00 | 5.90 | 4.80 | 5.10 | 0.00 | - | 1 | 1 | 83.59% |
© 2022 Yahoo. All rights reserved.
