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 EDT2.003.814.256.100.00-101,312.50%
CENX190920C000040002019-08-01 11:01AM EDT4.003.300.521.700.00-690.00%
CENX190920C000050002019-09-11 3:02PM EDT5.001.970.214.450.00-60582.81%
CENX190920C000060002019-09-19 10:48AM EDT6.001.200.941.16+0.15+14.29%210156.25%
CENX190920C000070002019-09-19 11:25AM EDT7.000.150.070.50-0.01-6.25%450132.81%
CENX190920C000080002019-09-19 3:30PM EDT8.000.010.000.02-0.01-50.00%20103.13%
CENX190920C000090002019-09-19 10:14AM EDT9.000.030.000.04-0.01-25.00%100193.75%
CENX190920C000100002019-08-09 3:04PM EDT10.000.030.000.000.00-30050.00%
CENX190920C000110002019-07-09 2:41PM EDT11.000.050.000.150.00-4084403.13%
CENX190920C000120002019-06-07 10:55AM EDT12.000.200.000.550.00-464640.63%
CENX190920C000130002019-06-07 9:30AM EDT13.000.050.000.550.00-1070698.44%
CENX190920C000140002019-08-27 12:31PM EDT14.000.030.000.790.00-3000835.94%
CENX190920C000150002019-05-30 12:54PM EDT15.000.050.160.080.00-2032653.13%
CENX190920C000160002019-06-10 12:00AM EDT16.000.350.110.080.00-2060659.38%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CENX190920P000020002019-06-07 10:55AM EDT2.000.070.000.140.00--11,081.25%
CENX190920P000050002019-09-04 1:37PM EDT5.000.090.000.050.00-1250278.13%
CENX190920P000060002019-09-11 12:16PM EDT6.000.040.020.290.00-30267.19%
CENX190920P000070002019-09-18 1:47PM EDT7.000.150.071.810.00-100460.94%
CENX190920P000080002019-09-19 9:40AM EDT8.000.900.431.07-0.08-8.16%200182.81%
CENX190920P000090002019-08-20 11:22AM EDT9.002.800.714.250.00-20533.59%
CENX190920P000100002019-07-15 10:49AM EDT10.002.993.904.200.00-10923.44%
CENX190920P000110002019-09-10 10:42AM EDT11.004.802.485.600.00-40384.38%
CENX190920P000120002019-09-17 1:25PM EDT12.004.932.707.150.00-201,623.44%
CENX190920P000140002019-06-10 12:00AM EDT14.005.507.007.400.00-1010706.25%
CENX190920P000150002019-06-07 11:10AM EDT15.006.008.058.500.00--0812.50%