CENX - Century Aluminum Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CENX190920C000020002019-09-06 9:30AM EDT2.003.810.000.000.00-100.00%
CENX190920C000040002019-08-01 11:01AM EDT4.003.300.521.700.00-690.00%
CENX190920C000050002019-09-11 3:02PM EDT5.001.970.000.000.00-600.00%
CENX190920C000060002019-09-16 12:46PM EDT6.001.300.000.000.00-14100.00%
CENX190920C000070002019-09-16 9:54AM EDT7.000.320.000.000.00-1600.00%
CENX190920C000080002019-09-13 1:23PM EDT8.000.030.000.000.00-125025.00%
CENX190920C000090002019-08-21 12:32PM EDT9.000.040.000.000.00-5050.00%
CENX190920C000100002019-08-09 3:04PM EDT10.000.030.000.000.00-30050.00%
CENX190920C000110002019-07-09 2:41PM EDT11.000.050.000.150.00-4084268.75%
CENX190920C000120002019-06-07 10:55AM EDT12.000.200.000.550.00-464432.03%
CENX190920C000130002019-06-07 9:30AM EDT13.000.050.000.550.00-1070473.44%
CENX190920C000140002019-08-27 12:31PM EDT14.000.030.000.000.00-300050.00%
CENX190920C000150002019-05-30 12:54PM EDT15.000.050.160.080.00-2032445.31%
CENX190920C000160002019-06-10 12:00AM EDT16.000.350.110.080.00-2060450.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CENX190920P000020002019-06-07 10:55AM EDT2.000.070.000.140.00--1775.00%
CENX190920P000050002019-09-04 1:37PM EDT5.000.090.000.000.00-125050.00%
CENX190920P000060002019-09-11 12:16PM EDT6.000.040.020.000.00-30100.00%
CENX190920P000070002019-09-16 2:10PM EDT7.000.110.000.000.00-21012.50%
CENX190920P000080002019-09-16 1:44PM EDT8.000.700.000.000.00-2500.00%
CENX190920P000090002019-08-20 11:22AM EDT9.002.800.000.000.00-200.00%
CENX190920P000100002019-07-15 10:49AM EDT10.002.993.904.200.00-10694.14%
CENX190920P000110002019-09-10 10:42AM EDT11.004.800.000.000.00-400.00%
CENX190920P000120002019-06-10 12:00AM EDT12.003.795.005.200.00-212462.50%
CENX190920P000140002019-06-10 12:00AM EDT14.005.507.007.400.00-1010589.84%
CENX190920P000150002019-06-07 11:10AM EDT15.006.008.058.500.00--0657.81%