NasdaqGS - Nasdaq Real Time Price • USD
Century Aluminum Company (CENX)
As of 2:08 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517C00007000 | 3/28/2024 4:07 PM | 7 | 8.55 | 10.50 | 12.60 | 0.00 | 0.00% | 1 | 1 | 672.27% |
| CENX240517C00009000 | 4/23/2024 5:06 PM | 9 | 8.60 | 7.20 | 7.40 | 0.00 | 0.00% | 1 | 0 | 164.06% |
| CENX240517C00010000 | 5/1/2024 3:29 PM | 10 | 6.00 | 6.20 | 6.40 | 0.00 | 0.00% | 1 | 0 | 139.06% |
| CENX240517C00011000 | 4/30/2024 3:19 PM | 11 | 7.06 | 5.30 | 5.40 | 0.00 | 0.00% | 1 | 2 | 92.19% |
| CENX240517C00012000 | 4/30/2024 3:06 PM | 12 | 6.23 | 4.10 | 4.40 | 0.00 | 0.00% | 2 | 10 | 94.14% |
| CENX240517C00013000 | 4/29/2024 3:51 PM | 13 | 5.10 | 3.30 | 3.50 | 0.00 | 0.00% | 1 | 37 | 73.83% |
| CENX240517C00014000 | 5/1/2024 2:00 PM | 14 | 2.00 | 2.35 | 2.50 | 0.00 | 0.00% | 2 | 33 | 58.98% |
| CENX240517C00015000 | 5/2/2024 5:12 PM | 15 | 1.65 | 1.55 | 1.65 | -1.10 | -40.00% | 3 | 202 | 57.81% |
| CENX240517C00016000 | 5/2/2024 5:24 PM | 16 | 0.90 | 0.90 | 1.00 | 0.00 | 0.00% | 3 | 128 | 57.32% |
| CENX240517C00017000 | 5/2/2024 4:03 PM | 17 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 22 | 268 | 56.84% |
| CENX240517C00018000 | 5/1/2024 6:42 PM | 18 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 2 | 79 | 58.01% |
| CENX240517C00019000 | 5/2/2024 2:59 PM | 19 | 0.15 | 0.10 | 0.15 | 0.05 | 50.00% | 12 | 199 | 60.35% |
| CENX240517C00020000 | 5/1/2024 7:53 PM | 20 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 8 | 250 | 65.23% |
| CENX240517C00021000 | 4/24/2024 2:26 PM | 21 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 181 | 62.50% |
| CENX240517C00022000 | 5/1/2024 3:06 PM | 22 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 71.88% |
| CENX240517C00023000 | 4/22/2024 2:01 PM | 23 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 80.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517P00010000 | 3/21/2024 2:33 PM | 10 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 9 | 17 | 187.50% |
| CENX240517P00011000 | 4/12/2024 6:40 PM | 11 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 20 | 117.19% |
| CENX240517P00012000 | 4/15/2024 7:44 PM | 12 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 50 | 95.70% |
| CENX240517P00013000 | 5/1/2024 7:56 PM | 13 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 55 | 75.00% |
| CENX240517P00014000 | 5/1/2024 2:55 PM | 14 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 563 | 59.77% |
| CENX240517P00015000 | 5/2/2024 4:14 PM | 15 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 55 | 165 | 60.74% |
| CENX240517P00016000 | 5/2/2024 5:13 PM | 16 | 0.65 | 0.60 | 0.65 | -0.20 | -23.53% | 2 | 84 | 57.72% |
| CENX240517P00017000 | 5/2/2024 4:52 PM | 17 | 1.29 | 1.15 | 1.25 | -0.06 | -4.44% | 1 | 102 | 59.08% |
| CENX240517P00018000 | 5/1/2024 6:35 PM | 18 | 2.54 | 1.90 | 1.95 | 0.00 | 0.00% | 1 | 470 | 58.59% |
| CENX240517P00019000 | 5/2/2024 3:58 PM | 19 | 2.75 | 2.75 | 2.85 | -0.45 | -14.06% | 4 | 22 | 60.94% |
| CENX240517P00020000 | 4/11/2024 5:26 PM | 20 | 3.70 | 3.70 | 5.20 | 0.00 | 0.00% | - | 1 | 141.41% |
| CENX240517P00022000 | 4/16/2024 1:43 PM | 22 | 5.20 | 5.60 | 5.80 | 0.00 | 0.00% | - | 2 | 74.22% |
Related Tickers
KALU Kaiser Aluminum Corporation
93.27
+1.55%
AA Alcoa Corporation
35.59
+3.91%
CSTM Constellium SE
20.05
+1.57%
NHYDY Norsk Hydro ASA
6.18
-1.57%
NHY.OL Norsk Hydro ASA
67.80
-1.60%
AWC.AX Alumina Limited
1.5200
-1.30%
ORMTQ Ormet Corporation
0.0100
0.00%
H0Q.F China Hongqiao Group Limited
1.3300
+3.87%
NOHA.F Norsk Hydro ASA
5.75
-0.86%
185.BE Alcoa Corp
31.92
-8.30%