NasdaqGS - Nasdaq Real Time Price USD

Century Aluminum Company (CENX)

18.74 +0.79 (+4.40%)
At close: May 28 at 4:00 PM EDT
18.74 0.00 (0.00%)
After hours: May 28 at 4:02 PM EDT

Calls

In The Money

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 5/20/2024 4:08 PM 6 12.47 0.00 0.00 0.00 0.00% 1 0 0.00%
CENX240621C00007000 5/21/2024 5:27 PM 7 12.23 0.00 0.00 0.00 0.00% 2 0 0.00%
CENX240621C00008000 5/20/2024 3:23 PM 8 10.45 0.00 0.00 0.00 0.00% 3 0 0.00%
CENX240621C00009000 5/28/2024 3:10 PM 9 10.25 0.00 0.00 0.00 0.00% 1 0 0.00%
CENX240621C00010000 5/20/2024 2:15 PM 10 8.21 0.00 0.00 0.00 0.00% 1 0 0.00%
CENX240621C00011000 5/24/2024 2:00 PM 11 7.00 0.00 0.00 0.00 0.00% 1 0 0.00%
CENX240621C00012000 5/21/2024 5:27 PM 12 7.10 0.00 0.00 0.00 0.00% 15 0 0.00%
CENX240621C00013000 5/17/2024 3:52 PM 13 5.00 0.00 0.00 0.00 0.00% 2 0 0.00%
CENX240621C00014000 5/24/2024 3:36 PM 14 4.20 0.00 0.00 0.00 0.00% 1 0 0.00%
CENX240621C00015000 5/23/2024 6:26 PM 15 2.75 0.00 0.00 0.00 0.00% 3 0 0.00%
CENX240621C00016000 5/28/2024 3:28 PM 16 3.00 0.00 0.00 0.00 0.00% 2 0 0.00%
CENX240621C00017000 5/28/2024 4:14 PM 17 2.35 0.00 0.00 0.00 0.00% 2 0 0.00%
CENX240621C00018000 5/28/2024 7:51 PM 18 1.49 0.00 0.00 0.00 0.00% 14 0 0.00%
CENX240621C00019000 5/28/2024 7:51 PM 19 1.00 0.00 0.00 0.00 0.00% 38 0 1.56%
CENX240621C00020000 5/28/2024 7:41 PM 20 0.61 0.00 0.00 0.00 0.00% 40 0 6.25%
CENX240621C00021000 5/23/2024 5:54 PM 21 0.19 0.00 0.00 0.00 0.00% 2 0 12.50%
CENX240621C00022000 5/24/2024 2:39 PM 22 0.16 0.00 0.00 0.00 0.00% 6 0 12.50%
CENX240621C00023000 5/21/2024 4:41 PM 23 0.25 0.00 0.00 0.00 0.00% 10 0 25.00%
CENX240621C00025000 5/24/2024 2:40 PM 25 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%

Puts

In The Money

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 0.05 0.00 0.00% 2 2 268.75%
CENX240621P00005000 4/12/2024 5:25 PM 5 0.09 0.00 0.05 0.00 0.00% 1 8 231.25%
CENX240621P00006000 4/12/2024 2:37 PM 6 0.10 0.00 0.50 0.00 0.00% 1 14 303.91%
CENX240621P00007000 4/12/2024 3:15 PM 7 0.10 0.00 0.50 0.00 0.00% 1 27 266.41%
CENX240621P00008000 4/12/2024 3:04 PM 8 0.10 0.00 0.05 0.00 0.00% 2 42 153.13%
CENX240621P00009000 3/20/2024 2:51 PM 9 0.30 0.00 0.50 0.00 0.00% 13 98 205.47%
CENX240621P00010000 5/20/2024 5:30 PM 10 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
CENX240621P00011000 5/13/2024 1:35 PM 11 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
CENX240621P00012000 5/2/2024 3:59 PM 12 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
CENX240621P00013000 5/24/2024 4:27 PM 13 0.08 0.00 0.00 0.00 0.00% 2 0 25.00%
CENX240621P00014000 5/22/2024 1:33 PM 14 0.20 0.00 0.00 0.00 0.00% 20 0 25.00%
CENX240621P00015000 5/21/2024 5:35 PM 15 0.10 0.00 0.00 0.00 0.00% 14 0 25.00%
CENX240621P00016000 5/28/2024 7:26 PM 16 0.22 0.00 0.00 0.00 0.00% 23 0 12.50%
CENX240621P00017000 5/28/2024 6:25 PM 17 0.40 0.00 0.00 0.00 0.00% 7 0 12.50%
CENX240621P00018000 5/28/2024 7:54 PM 18 0.70 0.00 0.00 0.00 0.00% 46 0 6.25%
CENX240621P00019000 5/28/2024 5:10 PM 19 1.20 0.00 0.00 0.00 0.00% 14 0 0.00%
CENX240621P00020000 5/24/2024 1:41 PM 20 2.35 0.00 0.00 0.00 0.00% 2 0 0.00%
CENX240621P00021000 5/21/2024 3:36 PM 21 2.20 0.00 0.00 0.00 0.00% - 0 0.00%
CENX240621P00025000 5/21/2024 5:42 PM 25 6.00 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

KALU Kaiser Aluminum Corporation
97.94
+2.35%
 
AA Alcoa Corporation
43.20
+3.75%
 
CSTM Constellium SE
21.81
+0.74%
 
NHYDY Norsk Hydro ASA
6.74
+3.47%
 
NHY.OL Norsk Hydro ASA
71.08
+0.23%
 
NATIONALUM.NS National Aluminium Company Limited
198.70
+3.82%
 
NORNQ Noranda Aluminum Holding Corporation
0.0000
-99.00%
 
AWCMY Alumina Limited
4.8500
+3.85%
 
0486.HK United Company RUSAL, International Public Joint-Stock Company
2.720
-1.45%
 
2600.HK Aluminum Corporation of China Limited
6.100
+0.99%