CENX - Century Aluminum Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CENX190621C000050002019-02-25 11:42AM EDT5.004.004.004.950.00-22788.28%
CENX190621C000060002019-05-23 2:41PM EDT6.000.440.410.440.00-60365162.89%
CENX190621C000070002019-05-23 3:02PM EDT7.000.110.080.110.00-11,09458.20%
CENX190621C000080002019-05-24 10:06AM EDT8.000.040.010.040.00-1032063.28%
CENX190621C000090002019-05-20 1:52PM EDT9.000.030.020.050.00-1544388.28%
CENX190621C000100002019-05-23 9:30AM EDT10.000.010.000.070.00-10797106.25%
CENX190621C000110002019-05-22 9:59AM EDT11.000.030.000.050.00-5168114.06%
CENX190621C000120002019-04-22 12:38PM EDT12.000.100.000.050.00-101,272126.56%
CENX190621C000130002019-05-03 1:58PM EDT13.000.030.000.060.00-293142.19%
CENX190621C000140002019-05-03 1:57PM EDT14.000.020.000.120.00-275171.88%
CENX190621C000150002019-04-16 10:47AM EDT15.000.010.000.140.00-14187.50%
CENX190621C000160002019-02-08 3:15PM EDT16.000.110.000.090.00-10182.81%
CENX190621C000180002019-04-29 10:47AM EDT18.000.020.000.080.00-348492196.09%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CENX190621P000020002019-02-13 1:24PM EDT2.000.050.000.070.00-600600232.81%
CENX190621P000050002019-05-23 3:49PM EDT5.000.100.050.120.00-2868.75%
CENX190621P000060002019-05-24 11:21AM EDT6.000.360.350.40+0.09+33.33%59359.77%
CENX190621P000070002019-05-24 2:58PM EDT7.001.081.001.190.00-3232164.45%
CENX190621P000080002019-05-24 1:13PM EDT8.001.961.742.07-0.03-1.51%851789.06%
CENX190621P000090002019-05-23 3:49PM EDT9.002.791.813.250.00-1179155.08%
CENX190621P000100002019-05-21 3:45PM EDT10.003.543.754.200.00-570178.13%
CENX190621P000110002019-05-07 2:41PM EDT11.003.004.905.050.00-3527990.63%
CENX190621P000120002019-05-02 10:03AM EDT12.006.005.856.250.00-20157.03%
CENX190621P000130002019-02-13 1:24PM EDT13.005.003.603.800.00-10230.00%
CENX190621P000140002019-03-06 2:21PM EDT14.005.504.255.250.00-10400.00%
CENX190621P000150002019-02-07 11:56AM EDT15.006.505.157.150.00-10130.00%