15.59
-0.20
(-1.27%)
At close: April 17 at 4:00:01 PM EDT
15.80
+0.21
+(1.35%)
After hours: April 17 at 7:26:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX250516C00013000 | 4/14/2025 2:54 PM | 13 | 3.68 | 3.00 | 3.20 | 0.00 | 0.00% | 5 | 29 | 92.38% |
| CENX250516C00014000 | 4/14/2025 12:47 PM | 14 | 3.01 | 2.30 | 2.45 | 0.00 | 0.00% | 1 | 43 | 88.57% |
| CENX250516C00015000 | 4/17/2025 3:51 PM | 15 | 1.75 | 1.70 | 1.90 | -0.20 | -10.26% | 9 | 299 | 88.18% |
| CENX250516C00016000 | 4/17/2025 3:26 PM | 16 | 1.55 | 1.25 | 1.35 | 0.30 | 24.00% | 17 | 47 | 85.94% |
| CENX250516C00017000 | 4/17/2025 3:49 PM | 17 | 0.92 | 0.85 | 1.00 | 0.02 | 2.22% | 22 | 90 | 85.06% |
| CENX250516C00018000 | 4/17/2025 3:25 PM | 18 | 0.67 | 0.30 | 0.70 | 0.01 | 1.52% | 29 | 1,636 | 74.80% |
| CENX250516C00019000 | 4/17/2025 3:25 PM | 19 | 0.46 | 0.40 | 0.50 | -0.05 | -9.80% | 36 | 223 | 84.86% |
| CENX250516C00020000 | 4/17/2025 12:43 PM | 20 | 0.32 | 0.20 | 0.35 | -0.03 | -8.57% | 20 | 1,150 | 81.84% |
| CENX250516C00021000 | 4/9/2025 2:12 PM | 21 | 0.42 | 0.00 | 1.15 | 0.00 | 0.00% | 7 | 89 | 117.87% |
| CENX250516C00022000 | 4/11/2025 3:26 PM | 22 | 0.23 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 81 | 117.97% |
| CENX250516C00023000 | 4/8/2025 12:59 PM | 23 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 232 | 131.64% |
| CENX250516C00024000 | 4/8/2025 11:28 AM | 24 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 165 | 115.23% |
| CENX250516C00025000 | 4/3/2025 12:36 PM | 25 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 24 | 48 | 122.85% |
| CENX250516C00026000 | 3/26/2025 11:11 AM | 26 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 129.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX250516P00009000 | 4/9/2025 9:30 AM | 9 | 0.25 | - | 0.50 | 0.00 | 0.00% | - | 2 | 194.53% |
| CENX250516P00010000 | 4/10/2025 11:18 AM | 10 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | - | 2 | 98.83% |
| CENX250516P00011000 | 4/15/2025 12:32 PM | 11 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 4 | 99.41% |
| CENX250516P00012000 | 4/15/2025 11:15 AM | 12 | 0.31 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 20 | 79.88% |
| CENX250516P00013000 | 4/17/2025 1:43 PM | 13 | 0.42 | 0.40 | 0.55 | -0.08 | -16.00% | 65 | 20 | 89.45% |
| CENX250516P00014000 | 4/17/2025 11:57 AM | 14 | 0.71 | 0.70 | 0.80 | -0.14 | -16.47% | 1 | 21 | 86.13% |
| CENX250516P00015000 | 4/17/2025 11:53 AM | 15 | 1.15 | 1.10 | 1.25 | -0.15 | -11.54% | 10 | 69 | 86.04% |
| CENX250516P00016000 | 4/17/2025 1:33 PM | 16 | 1.59 | 1.55 | 1.75 | -0.04 | -2.45% | 28 | 72 | 82.42% |
| CENX250516P00017000 | 4/16/2025 3:22 PM | 17 | 2.05 | 2.20 | 2.35 | -0.42 | -17.00% | 2 | 75 | 81.45% |
| CENX250516P00018000 | 4/16/2025 12:39 PM | 18 | 3.00 | 2.95 | 3.10 | 0.00 | 0.00% | 1 | 32 | 82.62% |
| CENX250516P00019000 | 4/14/2025 11:20 AM | 19 | 3.50 | 3.70 | 3.90 | 0.00 | 0.00% | 3 | 15 | 80.27% |
| CENX250516P00020000 | 4/4/2025 12:37 PM | 20 | 5.35 | 4.60 | 4.80 | 0.00 | 0.00% | 1 | 10 | 83.40% |
| CENX250516P00021000 | 4/3/2025 9:55 AM | 21 | 4.00 | 5.50 | 5.70 | 0.00 | 0.00% | 5 | 37 | 83.01% |
| CENX250516P00022000 | 4/7/2025 1:00 PM | 22 | 7.40 | 6.40 | 6.80 | 0.00 | 0.00% | 1 | 24 | 91.80% |
| CENX250516P00023000 | 4/9/2025 1:31 PM | 23 | 8.00 | 7.30 | 7.80 | 0.00 | 0.00% | - | 12 | 93.16% |
| CENX250516P00027000 | 4/7/2025 11:08 AM | 27 | 12.10 | 11.20 | 12.00 | 0.00 | 0.00% | - | - | 128.32% |