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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240621C00004000 | 3/11/2024 2:29 PM | 4 | 7.40 | 12.50 | 12.70 | 0.00 | 0.00% | 15 | 15 | 0.00% |
| CENX240621C00006000 | 4/10/2024 5:44 PM | 6 | 10.69 | 10.50 | 14.00 | 0.00 | 0.00% | 1 | 11 | 201.37% |
| CENX240621C00007000 | 4/19/2024 4:42 PM | 7 | 11.00 | 9.50 | 13.20 | 0.30 | 2.80% | 1 | 20 | 190.63% |
| CENX240621C00008000 | 4/23/2024 3:20 PM | 8 | 9.60 | 8.30 | 12.00 | 0.00 | 0.00% | 3 | 5 | 138.28% |
| CENX240621C00009000 | 4/24/2024 3:57 PM | 9 | 8.50 | 7.60 | 9.80 | 0.00 | 0.00% | 1 | 22 | 188.87% |
| CENX240621C00010000 | 4/25/2024 1:54 PM | 10 | 7.20 | 7.00 | 10.10 | 0.00 | 0.00% | 1 | 146 | 146.19% |
| CENX240621C00011000 | 4/24/2024 4:17 PM | 11 | 6.53 | 5.00 | 8.10 | 0.00 | 0.00% | 5 | 104 | 166.02% |
| CENX240621C00012000 | 4/18/2024 3:49 PM | 12 | 5.90 | 4.90 | 7.60 | 0.00 | 0.00% | 1 | 80 | 87.11% |
| CENX240621C00013000 | 4/11/2024 3:25 PM | 13 | 3.90 | 4.00 | 6.90 | 0.00 | 0.00% | 8 | 141 | 88.28% |
| CENX240621C00014000 | 4/15/2024 6:55 PM | 14 | 4.37 | 4.30 | 4.50 | 0.00 | 0.00% | 1 | 82 | 70.90% |
| CENX240621C00015000 | 4/25/2024 1:41 PM | 15 | 2.90 | 3.50 | 3.80 | 0.00 | 0.00% | 7 | 164 | 70.31% |
| CENX240621C00016000 | 4/22/2024 6:25 PM | 16 | 3.19 | 2.85 | 5.10 | 0.00 | 0.00% | 2 | 52 | 110.60% |
| CENX240621C00017000 | 4/26/2024 7:25 PM | 17 | 2.34 | 2.25 | 2.40 | 0.47 | 25.13% | 8 | 340 | 66.60% |
| CENX240621C00018000 | 4/26/2024 2:05 PM | 18 | 1.90 | 1.75 | 1.85 | 0.35 | 22.58% | 1 | 38 | 65.33% |
| CENX240621C00019000 | 4/26/2024 2:04 PM | 19 | 1.45 | 1.35 | 1.45 | 0.15 | 11.54% | 2 | 117 | 65.53% |
| CENX240621C00020000 | 4/18/2024 2:41 PM | 20 | 1.20 | 1.05 | 1.15 | 0.00 | 0.00% | 3 | 8 | 66.50% |
| CENX240621C00021000 | 4/22/2024 7:36 PM | 21 | 0.95 | 0.80 | 0.90 | 0.00 | 0.00% | 3 | 4 | 66.99% |
| CENX240621C00022000 | 4/26/2024 5:50 PM | 22 | 0.66 | 0.60 | 0.70 | -0.19 | -22.35% | 1 | 5 | 67.29% |
| CENX240621C00025000 | 4/25/2024 2:03 PM | 25 | 0.17 | 0.25 | 0.30 | 0.00 | 0.00% | 2 | 21 | 67.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240621P00004000 | 4/12/2024 5:39 PM | 4 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 264.06% |
| CENX240621P00005000 | 4/12/2024 5:25 PM | 5 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 8 | 225.78% |
| CENX240621P00006000 | 4/12/2024 2:37 PM | 6 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 14 | 195.70% |
| CENX240621P00007000 | 4/12/2024 3:15 PM | 7 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 27 | 170.70% |
| CENX240621P00008000 | 4/12/2024 3:04 PM | 8 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 42 | 149.41% |
| CENX240621P00009000 | 3/20/2024 2:51 PM | 9 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 13 | 98 | 130.47% |
| CENX240621P00010000 | 4/15/2024 2:02 PM | 10 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 88 | 113.67% |
| CENX240621P00011000 | 4/1/2024 7:20 PM | 11 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 71 | 25.00% |
| CENX240621P00012000 | 4/23/2024 5:01 PM | 12 | 0.15 | 0.05 | 0.55 | 0.00 | 0.00% | 3 | 133 | 89.06% |
| CENX240621P00013000 | 4/25/2024 3:23 PM | 13 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 9 | 118 | 66.80% |
| CENX240621P00014000 | 4/22/2024 3:43 PM | 14 | 0.41 | 0.25 | 0.35 | 0.00 | 0.00% | 3 | 51 | 62.31% |
| CENX240621P00015000 | 4/22/2024 3:14 PM | 15 | 0.70 | 0.50 | 0.60 | 0.00 | 0.00% | 2 | 180 | 63.77% |
| CENX240621P00016000 | 4/26/2024 7:37 PM | 16 | 0.80 | 0.75 | 0.90 | -0.20 | -20.00% | 2 | 6 | 61.91% |
| CENX240621P00017000 | 4/26/2024 7:27 PM | 17 | 1.17 | 1.15 | 1.30 | -0.34 | -22.52% | 2 | 13 | 61.67% |
| CENX240621P00019000 | 4/24/2024 2:09 PM | 19 | 2.40 | 2.25 | 2.35 | 0.00 | 0.00% | 10 | 10 | 60.84% |
| CENX240621P00020000 | 4/22/2024 5:52 PM | 20 | 2.95 | 2.90 | 3.10 | 0.00 | 0.00% | 9 | 10 | 61.62% |
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%