Options Chain for CENTURY ALUM CO COM (CENX) - $12.97 as of 9/6/2024 3:32:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.70 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 4.00 | 6.10 | 9.40 | % | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 5.00 | 5.10 | 8.40 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 6.00 | 4.10 | 7.40 | 9.85 | 0.00 | 0.00% | 0 | 2 | 5.34 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 7.00 | 3.10 | 6.40 | 7.51 | 0.00 | 0.00% | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 8.00 | 2.15 | 5.40 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 9.00 | 1.15 | 4.40 | 5.26 | 0.00 | 0.00% | 0 | 2 | 3.07 | 0.98 | 0.02 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 10.00 | 0.60 | 2.50 | 3.08 | 0.00 | 0.00% | 0 | 19 | 2.08 | 0.91 | 0.09 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 11.00 | 1.30 | 1.40 | 1.30 | -2.30 | -63.89% | 1 | 23 | 0.74 | 0.78 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 12.00 | 0.65 | 0.75 | 0.68 | -0.67 | -49.63% | 17 | 1,097 | 0.67 | 0.56 | 0.25 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 13.00 | 0.30 | 0.35 | 0.34 | -0.39 | -53.43% | 6 | 445 | 0.72 | 0.33 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 14.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 279 | 0.72 | 0.18 | 0.15 | -0.02 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 0.05 | 0.10 | 0.09 | -0.06 | -40.00% | 16 | 552 | 0.77 | 0.09 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 5 | 548 | 0.88 | 0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 3 | 907 | 1.02 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 18.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 276 | 2.06 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 19.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 627 | 1.81 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1,966 | 2.04 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 534 | 2.51 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1,530 | 2.80 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.46 | 0.00 | 0.00% | 0 | 33 | 2.20 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 89 | 2.50 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.62 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:55 PM EST |
| 8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 52 | 2.45 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 9.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.95 | -0.02 | 0.02 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 10.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 34 | 0.81 | -0.09 | 0.09 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 11.00 | 0.20 | 0.30 | 0.22 | +0.10 | +83.34% | 3 | 65 | 0.74 | -0.22 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 12.00 | 0.55 | 0.65 | 0.50 | +0.15 | +42.86% | 6 | 159 | 0.70 | -0.44 | 0.25 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 13.00 | 1.15 | 1.25 | 1.28 | +0.53 | +70.67% | 3 | 989 | 0.69 | -0.67 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 14.00 | 0.95 | 2.95 | 1.42 | 0.00 | 0.00% | 0 | 104 | 0.86 | -0.82 | 0.15 | -0.02 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 1.90 | 4.90 | 2.25 | +1.40 | +164.71% | 10 | 211 | 1.00 | -0.91 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.00 | 2.40 | 5.90 | 3.00 | 0.00 | 0.00% | 0 | 111 | 1.80 | -0.96 | 0.04 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 17.00 | 2.95 | 6.90 | 3.50 | 0.00 | 0.00% | 0 | 289 | 2.96 | -0.99 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 18.00 | 3.90 | 7.90 | 4.80 | 0.00 | 0.00% | 0 | 17 | 2.69 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 19.00 | 5.00 | 8.90 | 3.00 | 0.00 | 0.00% | 0 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 7.40 | 9.90 | 5.88 | 0.00 | 0.00% | 0 | 8 | 3.16 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 21.00 | 7.30 | 10.90 | 3.40 | 0.00 | 0.00% | 0 | 7 | 3.67 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 10.90 | 14.90 | 6.60 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 16.00 | 19.90 | 13.30 | 0.00 | 0.00% | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 20.90 | 23.30 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |