NasdaqGS - Delayed Quote • USD
Century Aluminum Company (CENX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:28 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 | 10.50 | 12.60 | 0.00 | 0.00% | 1 | 1 | 358.20% |
| CENX240517C00009000 | 4/23/2024 5:06 PM | 9 | 8.60 | 7.10 | 9.90 | 0.00 | 0.00% | 1 | 0 | 327.15% |
| CENX240517C00010000 | 4/25/2024 1:54 PM | 10 | 7.10 | 7.80 | 8.20 | 0.00 | 0.00% | 1 | 1 | 123.44% |
| CENX240517C00011000 | 4/16/2024 1:30 PM | 11 | 5.80 | 5.00 | 8.10 | 0.00 | 0.00% | 1 | 3 | 275.20% |
| CENX240517C00012000 | 4/26/2024 1:36 PM | 12 | 5.80 | 4.60 | 6.20 | 1.10 | 23.40% | 1 | 12 | 136.72% |
| CENX240517C00013000 | 4/17/2024 5:11 PM | 13 | 5.00 | 3.50 | 6.50 | 0.00 | 0.00% | 2 | 37 | 73.44% |
| CENX240517C00014000 | 4/19/2024 7:01 PM | 14 | 4.10 | 4.00 | 4.20 | 0.00 | 0.00% | 1 | 34 | 80.86% |
| CENX240517C00015000 | 4/23/2024 6:16 PM | 15 | 2.80 | 3.10 | 3.30 | 0.00 | 0.00% | 6 | 202 | 75.39% |
| CENX240517C00016000 | 4/26/2024 6:57 PM | 16 | 2.42 | 2.35 | 2.50 | 0.40 | 19.80% | 27 | 139 | 75.20% |
| CENX240517C00017000 | 4/25/2024 7:54 PM | 17 | 1.55 | 1.65 | 1.75 | 0.00 | 0.00% | 3 | 275 | 70.51% |
| CENX240517C00018000 | 4/26/2024 4:53 PM | 18 | 1.20 | 1.15 | 1.25 | 0.40 | 50.00% | 18 | 80 | 72.46% |
| CENX240517C00019000 | 4/26/2024 1:46 PM | 19 | 0.78 | 0.75 | 0.80 | 0.23 | 41.82% | 3 | 172 | 70.90% |
| CENX240517C00020000 | 4/26/2024 4:44 PM | 20 | 0.50 | 0.45 | 0.55 | 0.05 | 11.11% | 1 | 269 | 71.48% |
| CENX240517C00021000 | 4/24/2024 2:26 PM | 21 | 0.25 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 181 | 70.90% |
| CENX240517C00022000 | 4/25/2024 1:38 PM | 22 | 0.10 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 13 | 73.44% |
| CENX240517C00023000 | 4/22/2024 2:01 PM | 23 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 2 | 74.41% |
| 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 | 188.67% |
| CENX240517P00011000 | 4/12/2024 6:40 PM | 11 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 20 | 163.28% |
| CENX240517P00012000 | 4/15/2024 7:44 PM | 12 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 50 | 96.88% |
| CENX240517P00013000 | 4/26/2024 1:32 PM | 13 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 1 | 52 | 87.50% |
| CENX240517P00014000 | 4/26/2024 2:10 PM | 14 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 5 | 576 | 70.70% |
| CENX240517P00015000 | 4/24/2024 3:21 PM | 15 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 17 | 83 | 71.88% |
| CENX240517P00016000 | 4/24/2024 6:05 PM | 16 | 0.55 | 0.35 | 0.45 | 0.00 | 0.00% | 18 | 65 | 70.70% |
| CENX240517P00017000 | 4/25/2024 5:06 PM | 17 | 0.95 | 0.65 | 0.70 | 0.00 | 0.00% | 2 | 74 | 66.99% |
| CENX240517P00018000 | 4/26/2024 6:34 PM | 18 | 1.13 | 1.10 | 1.20 | -0.27 | -19.29% | 1 | 466 | 67.68% |
| CENX240517P00019000 | 4/24/2024 1:57 PM | 19 | 1.95 | 1.70 | 1.80 | 0.00 | 0.00% | 1 | 21 | 67.48% |
| CENX240517P00020000 | 4/11/2024 5:26 PM | 20 | 3.70 | 0.65 | 2.55 | 0.00 | 0.00% | - | 1 | 72.85% |
| CENX240517P00022000 | 4/16/2024 1:43 PM | 22 | 5.20 | 4.10 | 4.30 | 0.00 | 0.00% | - | 2 | 70.12% |
Related Tickers
KALU Kaiser Aluminum Corporation
94.92
+7.27%
CSTM Constellium SE
20.70
+1.62%
AA Alcoa Corporation
36.88
+2.62%
NHYDY Norsk Hydro ASA
6.37
+1.78%
NHY.OL Norsk Hydro ASA
69.94
+3.13%
AWC.AX Alumina Limited
1.5300
-1.61%
ORMTQ Ormet Corporation
0.0100
0.00%
5702.T Daiki Aluminium Industry Co., Ltd.
1,331.00
+0.53%
NORNQ Noranda Aluminum Holding Corporation
0.0000
0.00%
GOYALALUM.NS Goyal Aluminiums Limited
9.05
+0.56%