NasdaqGS - Delayed Quote • USD
Century Aluminum Company (CENX)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:26 PM EDT
| 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 | 11.00 | 14.40 | 0.00 | 0.00% | 1 | 0 | 354.30% |
| CENX240621C00007000 | 5/21/2024 5:27 PM | 7 | 12.23 | 9.20 | 13.30 | 0.00 | 0.00% | 2 | 0 | 576.17% |
| CENX240621C00008000 | 5/20/2024 3:23 PM | 8 | 10.45 | 8.30 | 12.20 | 0.00 | 0.00% | 3 | 0 | 495.31% |
| CENX240621C00009000 | 5/28/2024 3:10 PM | 9 | 10.25 | 8.00 | 11.20 | 0.00 | 0.00% | 1 | 0 | 219.53% |
| CENX240621C00010000 | 5/20/2024 2:15 PM | 10 | 8.21 | 6.30 | 10.40 | 0.00 | 0.00% | 1 | 0 | 115.63% |
| CENX240621C00011000 | 5/31/2024 7:52 PM | 11 | 7.43 | 5.90 | 9.50 | -0.80 | -9.72% | 2 | 0 | 182.81% |
| CENX240621C00012000 | 5/30/2024 7:22 PM | 12 | 7.23 | 5.40 | 8.40 | 0.00 | 0.00% | 2 | 0 | 182.81% |
| CENX240621C00013000 | 5/17/2024 3:52 PM | 13 | 5.00 | 3.40 | 7.40 | 0.00 | 0.00% | 2 | 0 | 87.89% |
| CENX240621C00014000 | 5/24/2024 3:36 PM | 14 | 4.20 | 2.70 | 5.60 | 0.00 | 0.00% | 1 | 0 | 192.97% |
| CENX240621C00015000 | 5/31/2024 6:15 PM | 15 | 3.58 | 3.00 | 5.30 | 0.83 | 30.18% | 1 | 0 | 131.06% |
| CENX240621C00016000 | 5/31/2024 2:56 PM | 16 | 2.90 | 2.50 | 2.65 | -0.10 | -3.33% | 6 | 53 | 61.72% |
| CENX240621C00017000 | 5/31/2024 6:43 PM | 17 | 1.98 | 1.40 | 2.20 | -0.47 | -19.18% | 8 | 371 | 59.08% |
| CENX240621C00018000 | 5/31/2024 2:51 PM | 18 | 1.36 | 1.15 | 1.25 | 0.00 | 0.00% | 14 | 0 | 59.08% |
| CENX240621C00019000 | 5/31/2024 4:52 PM | 19 | 0.75 | 0.65 | 0.80 | -0.45 | -37.50% | 10 | 380 | 57.42% |
| CENX240621C00020000 | 5/31/2024 5:20 PM | 20 | 0.50 | 0.40 | 0.50 | -0.25 | -33.33% | 25 | 264 | 59.38% |
| CENX240621C00021000 | 5/30/2024 4:01 PM | 21 | 0.45 | 0.20 | 0.30 | 0.00 | 0.00% | 31 | 0 | 59.18% |
| CENX240621C00022000 | 5/24/2024 2:39 PM | 22 | 0.16 | 0.10 | 0.20 | 0.00 | 0.00% | 6 | 0 | 61.13% |
| CENX240621C00023000 | 5/31/2024 5:23 PM | 23 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 1 | 0 | 67.97% |
| CENX240621C00025000 | 5/24/2024 2:40 PM | 25 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 0 | 104.30% |
| 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 | 284.38% |
| CENX240621P00005000 | 4/12/2024 5:25 PM | 5 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8 | 243.75% |
| CENX240621P00006000 | 4/12/2024 2:37 PM | 6 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 14 | 320.70% |
| CENX240621P00007000 | 4/12/2024 3:15 PM | 7 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 27 | 280.47% |
| CENX240621P00008000 | 4/12/2024 3:04 PM | 8 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 42 | 159.38% |
| CENX240621P00009000 | 3/20/2024 2:51 PM | 9 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 13 | 98 | 215.23% |
| CENX240621P00010000 | 5/20/2024 5:30 PM | 10 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 0 | 188.28% |
| CENX240621P00011000 | 5/13/2024 1:35 PM | 11 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 183.59% |
| CENX240621P00012000 | 5/2/2024 3:59 PM | 12 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 158.98% |
| CENX240621P00013000 | 5/24/2024 4:27 PM | 13 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CENX240621P00014000 | 5/31/2024 3:14 PM | 14 | 0.05 | 0.00 | 0.45 | -0.15 | -75.00% | 2 | 0 | 96.88% |
| CENX240621P00015000 | 5/30/2024 7:55 PM | 15 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 8 | 249 | 61.72% |
| CENX240621P00016000 | 5/31/2024 7:45 PM | 16 | 0.23 | 0.15 | 0.25 | 0.03 | 15.00% | 36 | 1,743 | 57.23% |
| CENX240621P00017000 | 5/31/2024 4:56 PM | 17 | 0.45 | 0.40 | 0.45 | 0.12 | 36.36% | 5 | 1,137 | 55.96% |
| CENX240621P00018000 | 5/31/2024 5:07 PM | 18 | 0.80 | 0.75 | 0.85 | 0.01 | 1.27% | 1 | 309 | 55.08% |
| CENX240621P00019000 | 5/31/2024 2:38 PM | 19 | 1.23 | 1.30 | 1.40 | -0.07 | -5.38% | 14 | 0 | 54.88% |
| CENX240621P00020000 | 5/24/2024 1:41 PM | 20 | 2.35 | 1.90 | 3.70 | 0.00 | 0.00% | 2 | 0 | 100.98% |
| CENX240621P00021000 | 5/21/2024 3:36 PM | 21 | 2.20 | 1.75 | 4.10 | 0.00 | 0.00% | - | 0 | 59.57% |
| CENX240621P00025000 | 5/31/2024 5:06 PM | 25 | 6.60 | 4.70 | 8.20 | 0.60 | 10.00% | 6 | 0 | 196.97% |
Related Tickers
KALU Kaiser Aluminum Corporation
97.80
-1.70%
CSTM Constellium SE
21.67
+0.60%
AA Alcoa Corporation
44.27
-0.61%
NHYDY Norsk Hydro ASA
6.78
+2.57%
NHY.OL Norsk Hydro ASA
70.92
+1.90%
NATIONALUM.NS National Aluminium Company Limited
191.65
+1.13%
601388.SS Yechiu Metal Recycling (China) Ltd.
2.6700
-8.87%
ALMMF Aluminum Corporation of China Limited
0.7521
-2.93%
0486.HK United Company RUSAL, International Public Joint-Stock Company
2.750
-0.72%
CBAV3.SA Companhia Brasileira de Alumínio
7.12
-2.20%