CENX - Century Aluminum Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CENX200117C000030002019-09-16 11:47AM EDT3.004.300.000.000.00-200.00%
CENX200117C000040002019-09-18 12:17PM EDT4.003.190.000.000.00-200.00%
CENX200117C000050002019-08-27 10:52AM EDT5.001.030.000.000.00-2100.00%
CENX200117C000060002019-09-10 3:51PM EDT6.001.250.000.000.00-5000.00%
CENX200117C000070002019-09-19 11:06AM EDT7.001.100.000.000.00-2000.00%
CENX200117C000080002019-09-16 12:37PM EDT8.000.710.000.000.00-8006.25%
CENX200117C000090002019-09-19 10:50AM EDT9.000.400.000.000.00-1012.50%
CENX200117C000100002019-09-11 12:25PM EDT10.000.220.000.000.00-1012.50%
CENX200117C000110002019-09-13 11:59AM EDT11.000.150.000.000.00-2025.00%
CENX200117C000120002019-08-19 3:17PM EDT12.000.050.040.130.00-719860.94%
CENX200117C000130002019-06-07 11:10AM EDT13.000.230.080.200.00-1075.39%
CENX200117C000150002019-08-16 1:38PM EDT15.000.050.000.080.00-58868.36%
CENX200117C000170002019-08-22 10:42AM EDT17.000.070.000.000.00-3050.00%
CENX200117C000200002019-06-03 10:30AM EDT20.000.050.000.100.00-1011391.02%
CENX200117C000220002019-08-05 2:35PM EDT22.000.010.000.550.00-232134.18%
CENX200117C000250002019-05-23 2:39PM EDT25.000.030.000.140.00-1871110.94%
CENX200117C000300002019-07-30 12:40PM EDT30.000.040.000.110.00-985118.75%
CENX200117C000350002019-06-07 10:55AM EDT35.000.070.000.220.00-263142.19%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CENX200117P000030002019-06-10 12:00AM EDT3.000.150.010.180.00-3118104.69%
CENX200117P000040002019-09-19 12:05PM EDT4.000.090.000.000.00-15025.00%
CENX200117P000050002019-08-28 2:07PM EDT5.000.560.000.000.00-2012.50%
CENX200117P000060002019-09-10 11:51AM EDT6.000.600.000.000.00-106.25%
CENX200117P000070002019-09-16 2:26PM EDT7.000.850.000.000.00-1000.39%
CENX200117P000080002019-09-10 1:44PM EDT8.001.830.000.000.00-300.00%
CENX200117P000090002019-08-05 2:35PM EDT9.002.513.303.400.00-412124.41%
CENX200117P000100002019-09-18 12:10PM EDT10.003.250.000.000.00-1000.00%
CENX200117P000110002019-09-16 11:14AM EDT11.003.820.000.000.00--00.00%
CENX200117P000120002019-09-16 11:04AM EDT12.004.840.000.000.00-200.00%
CENX200117P000150002019-06-04 10:17AM EDT15.009.206.2510.100.00-1094.14%
CENX200117P000170002019-06-10 12:00AM EDT17.007.409.9010.400.00-02101.17%
CENX200117P000200002019-06-10 12:00AM EDT20.0012.8012.9013.450.00-011117.19%
CENX200117P000220002019-06-10 12:00AM EDT22.008.5514.9515.550.00-00133.59%
CENX200117P000250002019-06-10 12:00AM EDT25.0011.0517.9518.500.00-00140.43%
CENX200117P000300002019-06-10 12:00AM EDT30.0021.1023.0023.400.00-30150.39%
CENX200117P000350002019-06-10 12:00AM EDT35.0018.8027.9028.450.00-00157.42%