NasdaqGS - Nasdaq Real Time Price • USD
Century Aluminum Company (CENX)
At close: May 15 at 4:00 PM EDT
After hours: May 15 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517C00007000 | 5/8/2024 4:51 PM | 7 | 10.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CENX240517C00009000 | 4/23/2024 5:06 PM | 9 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CENX240517C00010000 | 5/1/2024 3:29 PM | 10 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CENX240517C00011000 | 5/10/2024 4:50 PM | 11 | 6.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CENX240517C00012000 | 4/30/2024 3:06 PM | 12 | 6.23 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CENX240517C00013000 | 5/13/2024 7:13 PM | 13 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CENX240517C00014000 | 5/1/2024 2:00 PM | 14 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CENX240517C00015000 | 5/15/2024 7:07 PM | 15 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CENX240517C00016000 | 5/15/2024 7:09 PM | 16 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CENX240517C00017000 | 5/15/2024 7:21 PM | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| CENX240517C00018000 | 5/15/2024 7:50 PM | 18 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| CENX240517C00019000 | 5/14/2024 3:46 PM | 19 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| CENX240517C00020000 | 5/10/2024 3:02 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CENX240517C00021000 | 5/7/2024 6:23 PM | 21 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CENX240517C00022000 | 5/1/2024 3:06 PM | 22 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CENX240517C00023000 | 4/22/2024 2:01 PM | 23 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517P00010000 | 3/21/2024 2:33 PM | 10 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 9 | 17 | 581.25% |
| CENX240517P00011000 | 4/12/2024 6:40 PM | 11 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 20 | 312.50% |
| CENX240517P00012000 | 5/2/2024 6:20 PM | 12 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CENX240517P00013000 | 5/9/2024 2:27 PM | 13 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CENX240517P00014000 | 5/3/2024 5:17 PM | 14 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| CENX240517P00015000 | 5/9/2024 2:27 PM | 15 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 50.00% |
| CENX240517P00016000 | 5/14/2024 5:49 PM | 16 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| CENX240517P00017000 | 5/15/2024 5:52 PM | 17 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| CENX240517P00018000 | 5/14/2024 5:51 PM | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CENX240517P00019000 | 5/14/2024 7:13 PM | 19 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CENX240517P00020000 | 4/11/2024 5:26 PM | 20 | 3.70 | 2.80 | 3.00 | 0.00 | 0.00% | - | 0 | 244.53% |
| CENX240517P00022000 | 4/16/2024 1:43 PM | 22 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
KALU Kaiser Aluminum Corporation
101.20
+0.70%
CSTM Constellium SE
20.19
+0.85%
AA Alcoa Corporation
40.04
+0.53%
NHYDY Norsk Hydro ASA
6.34
+0.48%
NHY.OL Norsk Hydro ASA
66.96
-1.24%
ENPL.L En+ Group International Public Joint-Stock Company
11,720,999,900.00
+0.00%
NOHA.F Norsk Hydro ASA
5.70
0.00%
ALLUX.PA Installux S.A.
286.00
0.00%
HINDALCO.NS Hindalco Industries Limited
651.60
-0.32%