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 EDT2.003.814.855.250.00-10818.75%
CENX190920C000040002019-08-01 11:01AM EDT4.003.300.521.700.00-690.00%
CENX190920C000050002019-09-11 3:02PM EDT5.001.971.922.130.00-617225.00%
CENX190920C000060002019-09-18 9:30AM EDT6.001.050.991.27+0.11+11.70%1596200.78%
CENX190920C000070002019-09-17 1:04PM EDT7.000.230.150.260.00-483981.25%
CENX190920C000080002019-09-17 9:43AM EDT8.000.020.000.040.00-1444998.44%
CENX190920C000090002019-08-21 12:32PM EDT9.000.040.000.080.00-5494185.94%
CENX190920C000100002019-08-09 3:04PM EDT10.000.030.000.000.00-30050.00%
CENX190920C000110002019-07-09 2:41PM EDT11.000.050.000.150.00-4084331.25%
CENX190920C000120002019-06-07 10:55AM EDT12.000.200.000.550.00-464525.00%
CENX190920C000130002019-06-07 9:30AM EDT13.000.050.000.550.00-1070571.88%
CENX190920C000140002019-08-27 12:31PM EDT14.000.030.000.080.00-300117403.13%
CENX190920C000150002019-05-30 12:54PM EDT15.000.050.160.080.00-2032534.38%
CENX190920C000160002019-06-10 12:00AM EDT16.000.350.110.080.00-2060540.63%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CENX190920P000020002019-06-07 10:55AM EDT2.000.070.000.140.00--1881.25%
CENX190920P000050002019-09-04 1:37PM EDT5.000.090.000.050.00-125484225.00%
CENX190920P000060002019-09-11 12:16PM EDT6.000.040.020.070.00-3259140.63%
CENX190920P000070002019-09-17 12:39PM EDT7.000.180.100.180.00-101,02555.47%
CENX190920P000080002019-09-17 11:03AM EDT8.000.980.691.050.00-22127125.00%
CENX190920P000090002019-08-20 11:22AM EDT9.002.801.842.180.00-210143.75%
CENX190920P000100002019-07-15 10:49AM EDT10.002.993.904.200.00-10750.00%
CENX190920P000110002019-09-10 10:42AM EDT11.004.803.854.100.00-420353.13%
CENX190920P000120002019-06-10 12:00AM EDT12.003.795.005.200.00-212400.00%
CENX190920P000140002019-06-10 12:00AM EDT14.005.507.007.400.00-1010564.06%
CENX190920P000150002019-06-07 11:10AM EDT15.006.008.058.500.00--0653.13%