NasdaqGS - Nasdaq Real Time Price USD

Century Aluminum Company (CENX)

Compare
19.32
-0.01
(-0.08%)
At close: January 10 at 4:00:02 PM EST
19.50
+0.18
+(0.96%)
After hours: January 10 at 6:14:55 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CENX250117C00003000 5/1/2024 9:53 AM 3 12.00 13.20 17.50 0.00 0.00% 3 6 1,637.50%
CENX250117C00005000 8/5/2024 10:56 AM 5 7.02 8.50 8.80 0.00 0.00% 6 1,111 0.00%
CENX250117C00007000 7/10/2024 3:52 PM 7 11.38 4.60 6.10 0.00 0.00% 2 239 0.00%
CENX250117C00010000 11/27/2024 9:47 AM 10 14.10 8.30 8.60 0.00 0.00% 1 509 0.00%
CENX250117C00012000 1/10/2025 12:50 PM 12 7.05 7.20 7.40 -0.06 -0.84% 2 296 222.66%
CENX250117C00013000 12/19/2024 11:40 AM 13 5.52 6.00 8.00 0.00 0.00% 2 3 342.19%
CENX250117C00014000 1/6/2025 11:57 AM 14 4.80 5.20 6.60 0.00 0.00% 2,500 2,499 278.91%
CENX250117C00015000 1/7/2025 10:16 AM 15 3.43 2.80 4.50 0.00 0.00% 1 1,893 160.55%
CENX250117C00016000 1/7/2025 12:36 PM 16 2.35 3.20 4.20 0.00 0.00% 1 18 166.02%
CENX250117C00017000 1/6/2025 9:55 AM 17 1.65 1.35 3.20 0.00 0.00% 1 69 195.90%
CENX250117C00018000 1/8/2025 9:42 AM 18 2.10 1.45 1.60 1.05 100.00% 5 105 70.51%
CENX250117C00019000 1/10/2025 3:03 PM 19 0.80 0.10 0.95 0.02 2.56% 31 312 79.88%
CENX250117C00020000 1/10/2025 12:18 PM 20 0.35 0.40 0.50 -0.15 -30.00% 2 903 73.83%
CENX250117C00021000 1/10/2025 11:52 AM 21 0.25 0.15 0.25 0.02 8.70% 5 691 74.22%
CENX250117C00022000 1/3/2025 10:28 AM 22 0.07 0.05 0.15 0.00 0.00% 1 596 79.30%
CENX250117C00023000 1/2/2025 11:02 AM 23 0.10 0.00 0.10 0.05 100.00% 3 188 83.98%
CENX250117C00024000 1/7/2025 3:23 PM 24 0.10 0.00 0.50 0.00 0.00% 13 523 146.88%
CENX250117C00025000 1/7/2025 9:47 AM 25 0.05 0.00 0.40 0.00 0.00% 2 1,414 155.08%
CENX250117C00026000 1/7/2025 9:57 AM 26 0.13 0.00 0.50 0.00 0.00% 33 1,190 182.03%
CENX250117C00027000 12/12/2024 1:24 PM 27 0.43 0.00 0.75 0.00 0.00% 13 478 221.09%
CENX250117C00028000 12/16/2024 9:56 AM 28 0.25 0.00 0.70 0.00 0.00% 80 64 232.42%
CENX250117C00029000 12/5/2024 2:27 PM 29 0.80 0.00 0.50 0.00 0.00% 2 206 226.56%
CENX250117C00030000 12/19/2024 1:27 PM 30 0.10 0.00 0.75 0.00 0.00% 8 4,870 265.63%
CENX250117C00031000 11/25/2024 3:09 PM 31 0.50 0.00 0.50 0.00 0.00% 1 26 252.34%
CENX250117C00035000 11/15/2024 10:28 AM 35 0.43 0.00 0.50 0.00 0.00% 1 140 297.27%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CENX250117P00003000 5/30/2024 3:33 PM 3 0.10 0.00 0.25 0.00 0.00% 4 2,713 840.63%
CENX250117P00005000 10/1/2024 10:01 AM 5 0.13 0.00 0.20 0.00 0.00% 3 1,849 585.94%
CENX250117P00007000 9/4/2024 1:37 PM 7 0.11 0.00 0.30 0.00 0.00% 10 2,126 484.38%
CENX250117P00008000 8/8/2024 1:59 PM 8 0.45 0.25 0.40 0.00 0.00% - 200 511.72%
CENX250117P00009000 9/10/2024 3:18 PM 9 0.50 0.00 0.75 0.00 0.00% 9 20 469.53%
CENX250117P00010000 10/1/2024 11:39 AM 10 0.22 0.00 0.75 0.00 0.00% 9 255 414.84%
CENX250117P00012000 9/26/2024 1:26 PM 12 0.55 0.15 0.30 0.00 0.00% 10 48 277.34%
CENX250117P00013000 10/1/2024 11:19 AM 13 0.75 0.40 0.50 0.00 0.00% 30 42 294.53%
CENX250117P00014000 11/1/2024 2:30 PM 14 0.65 0.00 0.75 0.00 0.00% 5 34 238.28%
CENX250117P00015000 12/27/2024 10:20 AM 15 0.10 0.00 0.70 0.00 0.00% 2 137 196.09%
CENX250117P00016000 1/6/2025 10:49 AM 16 0.10 0.00 0.25 0.00 0.00% 11 80 115.23%
CENX250117P00017000 1/10/2025 10:00 AM 17 0.09 0.00 0.10 -0.03 -25.00% 4 643 67.97%
CENX250117P00018000 1/10/2025 10:41 AM 18 0.20 0.15 0.30 -0.06 -23.08% 148 577 72.66%
CENX250117P00019000 1/10/2025 12:29 PM 19 0.65 0.50 0.65 -0.08 -10.96% 27 72 73.63%
CENX250117P00020000 1/3/2025 3:59 PM 20 2.80 1.05 1.20 0.00 0.00% 3 365 72.85%
CENX250117P00021000 12/18/2024 3:45 PM 21 3.10 1.80 1.95 0.00 0.00% 3 49 72.66%
CENX250117P00022000 1/3/2025 1:54 PM 22 4.78 1.75 4.90 0.00 0.00% 2 147 156.25%
CENX250117P00023000 12/13/2024 11:56 AM 23 3.10 3.40 4.00 0.00 0.00% 5 14 67.19%
CENX250117P00024000 12/6/2024 1:28 PM 24 2.65 4.60 5.00 0.00 0.00% 25 18 119.14%
CENX250117P00025000 12/5/2024 3:56 PM 25 2.80 7.60 8.10 0.00 0.00% 10 10 398.24%
CENX250117P00026000 12/5/2024 3:43 PM 26 3.40 8.60 8.80 0.00 0.00% 12 12 404.88%
CENX250117P00027000 12/5/2024 3:29 PM 27 4.10 9.60 10.10 0.00 0.00% - 17 441.80%
CENX250117P00028000 12/12/2024 9:44 AM 28 6.66 8.20 9.10 0.00 0.00% 50 0 243.75%

Related Tickers

KALU Kaiser Aluminum Corporation
70.21
-0.24%
 
AA Alcoa Corporation
35.91
-0.25%
 
CSTM Constellium SE
10.35
-3.90%
 
1378.HK CHINAHONGQIAO
11.440
-0.87%
 
H0Q.SG China Hongqiao Group Ltd
1.4095
-1.23%
 
AA1.MX Alcoa Corporation
743.66
+3.40%
 
0Q11.IL Norsk Hydro ASA
64.25
-0.33%
 
NORNQ Noranda Aluminum Holding Corporation
0.0007
0.00%
 
GRNG.ST Gränges AB (publ)
129.10
-1.22%
 
ALMMF Aluminum Corporation of China Limited
0.5500
+0.04%