NasdaqGS - Delayed Quote • USD
Century Aluminum Company (CENX)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:36 PM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CENX240517C00009000 | 4/23/2024 5:06 PM | 9 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CENX240517C00010000 | 4/9/2024 2:24 PM | 10 | 7.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CENX240517C00011000 | 4/16/2024 1:30 PM | 11 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CENX240517C00012000 | 4/11/2024 5:02 PM | 12 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CENX240517C00013000 | 4/17/2024 5:11 PM | 13 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CENX240517C00014000 | 4/19/2024 7:01 PM | 14 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CENX240517C00015000 | 4/23/2024 6:16 PM | 15 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| CENX240517C00016000 | 4/24/2024 2:17 PM | 16 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CENX240517C00017000 | 4/23/2024 7:40 PM | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CENX240517C00018000 | 4/23/2024 5:08 PM | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 3.13% |
| CENX240517C00019000 | 4/24/2024 7:47 PM | 19 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| CENX240517C00020000 | 4/24/2024 7:45 PM | 20 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 12.50% |
| CENX240517C00021000 | 4/24/2024 2:26 PM | 21 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CENX240517C00022000 | 4/19/2024 2:30 PM | 22 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CENX240517C00023000 | 4/22/2024 2:01 PM | 23 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| 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 | 169.14% |
| CENX240517P00011000 | 4/12/2024 6:40 PM | 11 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| CENX240517P00012000 | 4/15/2024 7:44 PM | 12 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CENX240517P00013000 | 4/24/2024 4:47 PM | 13 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| CENX240517P00014000 | 4/22/2024 7:03 PM | 14 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| CENX240517P00015000 | 4/24/2024 3:21 PM | 15 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 12.50% |
| CENX240517P00016000 | 4/24/2024 6:05 PM | 16 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
| CENX240517P00017000 | 4/24/2024 3:22 PM | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 3.13% |
| CENX240517P00018000 | 4/24/2024 3:03 PM | 18 | 1.48 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| CENX240517P00019000 | 4/24/2024 1:57 PM | 19 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CENX240517P00020000 | 4/11/2024 5:26 PM | 20 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CENX240517P00022000 | 4/16/2024 1:43 PM | 22 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
KALU Kaiser Aluminum Corporation
87.33
-1.72%
CSTM Constellium SE
19.99
-6.28%
AA Alcoa Corporation
36.08
+0.06%
AWC.AX Alumina Limited
1.5550
-1.58%
NHYDY Norsk Hydro ASA
6.22
-0.80%
NORNQ Noranda Aluminum Holding Corporation
0.0000
0.00%
5702.T Daiki Aluminium Industry Co., Ltd.
1,332.00
+0.38%
GOYALALUM.NS Goyal Aluminiums Limited
8.95
0.00%
000807.SZ Yunnan Aluminium Co., Ltd.
14.39
+3.45%
CBAV3.SA Companhia Brasileira de Alumínio
5.03
-0.20%