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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240920C00007000 | 3/4/2024 2:47 PM | 7 | 4.40 | 8.90 | 11.40 | 0.00 | 0.00% | 1 | 1 | 120.70% |
| CENX240920C00009000 | 1/24/2024 3:01 PM | 9 | 3.50 | 2.45 | 2.55 | 0.00 | 0.00% | - | 1 | 0.00% |
| CENX240920C00010000 | 4/19/2024 6:41 PM | 10 | 8.20 | 8.00 | 10.50 | 0.00 | 0.00% | 1 | 5 | 121.68% |
| CENX240920C00011000 | 3/18/2024 1:43 PM | 11 | 2.95 | 5.20 | 8.90 | 0.00 | 0.00% | 4 | 25 | 131.64% |
| CENX240920C00012000 | 4/25/2024 4:40 PM | 12 | 6.06 | 6.60 | 6.80 | 0.00 | 0.00% | 1 | 983 | 73.88% |
| CENX240920C00013000 | 4/24/2024 2:37 PM | 13 | 5.74 | 4.20 | 6.10 | 0.00 | 0.00% | 15 | 112 | 77.39% |
| CENX240920C00014000 | 4/16/2024 2:24 PM | 14 | 4.62 | 5.10 | 7.30 | 0.00 | 0.00% | 1 | 12 | 98.39% |
| CENX240920C00015000 | 4/25/2024 2:23 PM | 15 | 4.02 | 4.50 | 4.70 | 0.00 | 0.00% | 2 | 56 | 69.63% |
| CENX240920C00016000 | 4/23/2024 3:53 PM | 16 | 3.70 | 3.90 | 4.10 | 0.00 | 0.00% | 1 | 17 | 68.26% |
| CENX240920C00017000 | 4/26/2024 2:34 PM | 17 | 3.46 | 3.40 | 3.60 | -0.14 | -3.89% | 4 | 173 | 68.07% |
| CENX240920C00018000 | 4/23/2024 4:55 PM | 18 | 2.83 | 2.95 | 3.10 | 0.00 | 0.00% | 2 | 156 | 67.29% |
| CENX240920C00019000 | 4/25/2024 1:41 PM | 19 | 2.10 | 2.55 | 2.70 | 0.00 | 0.00% | 7 | 864 | 67.04% |
| CENX240920C00020000 | 4/25/2024 2:23 PM | 20 | 1.93 | 2.20 | 2.30 | 0.00 | 0.00% | 2 | 545 | 66.31% |
| CENX240920C00021000 | 4/19/2024 3:20 PM | 21 | 2.10 | 1.90 | 2.00 | 0.00 | 0.00% | 5 | 491 | 66.36% |
| CENX240920C00025000 | 4/16/2024 6:10 PM | 25 | 1.10 | 1.00 | 1.15 | 0.00 | 0.00% | 10 | 40 | 65.97% |
| CENX240920C00030000 | 4/19/2024 3:12 PM | 30 | 0.65 | 0.45 | 0.55 | 0.00 | 0.00% | 14 | 29 | 65.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240920P00006000 | 2/22/2024 8:33 PM | 6 | 0.31 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2 | 93.36% |
| CENX240920P00007000 | 4/12/2024 3:33 PM | 7 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 1 | 104.49% |
| CENX240920P00008000 | 4/12/2024 2:56 PM | 8 | 0.20 | 0.05 | 0.55 | 0.00 | 0.00% | 1 | 21 | 95.70% |
| CENX240920P00009000 | 4/12/2024 2:36 PM | 9 | 0.25 | 0.05 | 0.55 | 0.00 | 0.00% | 2 | 38 | 83.79% |
| CENX240920P00010000 | 4/24/2024 7:57 PM | 10 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 5 | 10 | 65.82% |
| CENX240920P00011000 | 4/15/2024 6:37 PM | 11 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 5 | 16 | 64.84% |
| CENX240920P00012000 | 4/25/2024 1:30 PM | 12 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 5 | 15 | 64.16% |
| CENX240920P00014000 | 4/24/2024 4:04 PM | 14 | 1.10 | 0.90 | 1.00 | 0.00 | 0.00% | 3 | 3 | 60.94% |
| CENX240920P00015000 | 4/26/2024 4:22 PM | 15 | 1.33 | 1.25 | 1.35 | -0.12 | -8.28% | 10 | 26 | 60.69% |
| CENX240920P00016000 | 4/25/2024 2:11 PM | 16 | 1.95 | 1.65 | 1.75 | 0.00 | 0.00% | 10 | 24 | 60.11% |
| CENX240920P00017000 | 4/22/2024 6:24 PM | 17 | 2.15 | 2.10 | 2.25 | 0.00 | 0.00% | 7 | 147 | 59.81% |
| CENX240920P00018000 | 4/18/2024 7:43 PM | 18 | 3.00 | 2.65 | 2.75 | 0.00 | 0.00% | 1 | 139 | 59.33% |
| CENX240920P00019000 | 4/22/2024 7:48 PM | 19 | 3.30 | 3.20 | 3.40 | 0.00 | 0.00% | 8 | 87 | 59.23% |
| CENX240920P00020000 | 3/28/2024 3:40 PM | 20 | 5.60 | 3.80 | 4.00 | 0.00 | 0.00% | 30 | 30 | 57.96% |
| CENX240920P00030000 | 4/12/2024 2:36 PM | 30 | 13.30 | 12.10 | 12.30 | 0.00 | 0.00% | 6 | 0 | 50.49% |
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%
AWC.AX Alumina Limited
1.5300
-1.61%
NHY.OL Norsk Hydro ASA
69.94
+3.13%
NORNQ Noranda Aluminum Holding Corporation
0.0000
0.00%
5702.T Daiki Aluminium Industry Co., Ltd.
1,331.00
+0.53%
ORMTQ Ormet Corporation
0.0100
0.00%
GOYALALUM.NS Goyal Aluminiums Limited
9.05
+0.56%