Singapore markets close in 6 hours 35 minutes
Straits Times Index
3,305.25 +8.36 (+0.25%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,451.97 +244.84 (+1.34%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,749.43 +2,410.06 (+4.20%) CMC Crypto 200
1,281.03 +10.29 (+0.81%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517C00007000 | 2024-03-28 12:07PM EDT | 7.00 | 8.55 | 10.50 | 12.60 | 0.00 | - | 1 | 1 | 702.54% |
| CENX240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 8.60 | 5.20 | 7.40 | 0.00 | - | 1 | 0 | 189.06% |
| CENX240517C00010000 | 2024-05-01 11:29AM EDT | 10.00 | 6.00 | 6.20 | 6.40 | 0.00 | - | 1 | 0 | 115.63% |
| CENX240517C00011000 | 2024-04-30 11:19AM EDT | 11.00 | 7.06 | 5.20 | 7.40 | 0.00 | - | 1 | 2 | 272.85% |
| CENX240517C00012000 | 2024-04-30 11:06AM EDT | 12.00 | 6.23 | 2.40 | 4.40 | 0.00 | - | 2 | 10 | 109.38% |
| CENX240517C00013000 | 2024-04-29 11:51AM EDT | 13.00 | 5.10 | 3.20 | 3.40 | 0.00 | - | 1 | 37 | 59.38% |
| CENX240517C00014000 | 2024-05-01 10:00AM EDT | 14.00 | 2.00 | 2.35 | 2.65 | 0.00 | - | 2 | 33 | 78.52% |
| CENX240517C00015000 | 2024-05-02 1:59PM EDT | 15.00 | 1.64 | 1.50 | 1.65 | -1.11 | -40.36% | 7 | 202 | 61.13% |
| CENX240517C00016000 | 2024-05-02 1:24PM EDT | 16.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 3 | 128 | 57.62% |
| CENX240517C00017000 | 2024-05-02 3:49PM EDT | 17.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 34 | 268 | 60.16% |
| CENX240517C00018000 | 2024-05-01 2:42PM EDT | 18.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 79 | 61.13% |
| CENX240517C00019000 | 2024-05-02 10:59AM EDT | 19.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 12 | 199 | 59.38% |
| CENX240517C00020000 | 2024-05-01 3:53PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 9 | 250 | 68.36% |
| CENX240517C00021000 | 2024-04-24 10:26AM EDT | 21.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 181 | 64.84% |
| CENX240517C00022000 | 2024-05-01 11:06AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 75.00% |
| CENX240517C00023000 | 2024-04-22 10:01AM EDT | 23.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 83.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517P00010000 | 2024-03-21 10:33AM EDT | 10.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 9 | 17 | 192.58% |
| CENX240517P00011000 | 2024-04-12 2:40PM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 120.31% |
| CENX240517P00012000 | 2024-05-02 2:20PM EDT | 12.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 50 | 89.84% |
| CENX240517P00013000 | 2024-05-01 3:56PM EDT | 13.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 55 | 76.95% |
| CENX240517P00014000 | 2024-05-01 10:55AM EDT | 14.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 563 | 60.94% |
| CENX240517P00015000 | 2024-05-02 3:50PM EDT | 15.00 | 0.29 | 0.25 | 0.35 | -0.11 | -27.50% | 70 | 165 | 61.52% |
| CENX240517P00016000 | 2024-05-02 1:13PM EDT | 16.00 | 0.65 | 0.60 | 0.65 | -0.20 | -23.53% | 2 | 84 | 58.01% |
| CENX240517P00017000 | 2024-05-02 3:30PM EDT | 17.00 | 1.13 | 1.15 | 1.25 | -0.22 | -16.30% | 2 | 102 | 58.59% |
| CENX240517P00018000 | 2024-05-01 2:35PM EDT | 18.00 | 2.54 | 1.90 | 2.00 | 0.00 | - | 1 | 470 | 59.18% |
| CENX240517P00019000 | 2024-05-02 11:58AM EDT | 19.00 | 2.75 | 2.75 | 2.90 | -0.45 | -14.06% | 4 | 22 | 60.16% |
| CENX240517P00020000 | 2024-04-11 1:26PM EDT | 20.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | - | 1 | 69.14% |
| CENX240517P00022000 | 2024-04-16 9:43AM EDT | 22.00 | 5.20 | 5.60 | 5.90 | 0.00 | - | - | 2 | 76.56% |
© 2024 Yahoo. All rights reserved.