Options Chain for CENTURY ALUM CO COM (CENX) - $22.96 as of 11/20/2024 3:52:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.60 | 22.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 5.00 | 17.50 | 20.20 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 7.00 | 14.60 | 18.20 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 8.00 | 14.60 | 17.20 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 9.00 | 12.70 | 16.20 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 10.00 | 12.60 | 14.90 | 12.03 | 0.00 | 0.00% | 0 | 12 | 3.70 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 11.00 | 11.60 | 13.90 | 12.21 | +5.27 | +75.94% | 5 | 7 | 3.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 12.00 | 10.60 | 12.80 | 10.60 | 0.00 | 0.00% | 0 | 6 | 2.97 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 13.00 | 10.00 | 12.30 | 3.20 | 0.00 | 0.00% | 0 | 13 | 3.05 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 4:00:07 PM EST |
| 14.00 | 9.00 | 9.40 | 7.40 | 0.00 | 0.00% | 0 | 266 | 1.31 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 15.00 | 7.60 | 10.10 | 6.30 | 0.00 | 0.00% | 0 | 55 | 2.40 | 0.99 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 16.00 | 7.10 | 7.40 | 7.93 | 0.00 | 0.00% | 0 | 420 | 1.01 | 0.99 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 17.00 | 5.90 | 6.40 | 6.30 | +0.60 | +10.53% | 1 | 137 | 0.88 | 0.97 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 18.00 | 5.20 | 5.50 | 4.80 | 0.00 | 0.00% | 0 | 574 | 0.60 | 0.94 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 19.00 | 4.30 | 4.60 | 4.69 | +0.58 | +14.12% | 10 | 81 | 0.60 | 0.89 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 20.00 | 3.50 | 5.60 | 4.00 | +0.75 | +23.08% | 1 | 2,164 | 1.11 | 0.82 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 21.00 | 2.85 | 3.10 | 2.60 | 0.00 | 0.00% | 0 | 114 | 1.03 | 0.74 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 22.00 | 2.25 | 2.40 | 2.42 | +0.32 | +15.24% | 2 | 2,350 | 0.63 | 0.65 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 23.00 | 1.75 | 1.90 | 1.99 | +0.34 | +20.61% | 1 | 325 | 0.64 | 0.56 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 24.00 | 1.35 | 1.45 | 1.42 | +0.17 | +13.60% | 3 | 56 | 0.65 | 0.47 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 25.00 | 1.05 | 1.15 | 0.98 | 0.00 | 0.00% | 0 | 137 | 0.67 | 0.40 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 26.00 | 0.80 | 0.90 | 0.89 | +0.14 | +18.67% | 3 | 74 | 0.68 | 0.33 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 27.00 | 0.60 | 0.75 | 0.64 | +0.14 | +28.00% | 1 | 149 | 0.71 | 0.26 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 28.00 | 0.45 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.21 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 29.00 | 0.30 | 0.50 | % | 0 | 0 | 0.72 | 0.17 | 0.05 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 30.00 | 0.25 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 1,017 | 0.75 | 0.13 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 31.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.10 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 32.00 | 0.10 | 0.25 | % | 0 | 0 | 0.74 | 0.08 | 0.03 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 33.00 | 0.05 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.07 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 34.00 | 0.00 | 1.25 | % | 0 | 0 | 1.52 | 0.04 | 0.02 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.46 | 0.03 | 0.01 | -0.01 | 7/22/2024 | 11/20/2024 4:00:07 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:07 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 | 0.65 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:07 PM EST |
| 9.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 52 | 2.94 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.46 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:07 PM EST |
| 11.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 23 | 2.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:07 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 356 | 1.17 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:07 PM EST |
| 13.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 41 | 1.96 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:07 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 57 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,903 | 1.58 | -0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 16.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 37 | 1.22 | -0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 17.00 | 0.00 | 0.50 | 0.10 | +0.03 | +42.86% | 9 | 2,576 | 1.08 | -0.03 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 18.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 58 | 0.70 | -0.06 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 19.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 2,060 | 0.65 | -0.11 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 20.00 | 0.40 | 0.55 | 0.55 | -0.05 | -8.34% | 7 | 708 | 0.65 | -0.18 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 21.00 | 0.70 | 0.80 | 0.74 | -0.36 | -32.73% | 5 | 65 | 0.65 | -0.26 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 22.00 | 1.10 | 1.20 | 1.10 | -0.20 | -15.39% | 23 | 55 | 0.66 | -0.35 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 23.00 | 1.60 | 1.70 | 1.59 | -0.16 | -9.15% | 28 | 23 | 0.67 | -0.44 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 24.00 | 2.20 | 2.30 | 2.59 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.53 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 25.00 | 2.85 | 3.00 | 3.16 | 0.00 | 0.00% | 0 | 203 | 0.70 | -0.60 | 0.08 | -0.03 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 26.00 | 1.30 | 3.80 | 4.30 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.67 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 27.00 | 4.30 | 4.60 | % | 0 | 0 | 0.71 | -0.74 | 0.07 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 28.00 | 5.20 | 5.50 | 4.77 | 0.00 | 0.00% | 0 | 50 | 0.75 | -0.79 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 29.00 | 5.70 | 7.70 | % | 0 | 0 | 1.45 | -0.83 | 0.05 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 30.00 | 6.60 | 8.70 | 10.59 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.87 | 0.04 | -0.02 | 7/8/2024 | 11/20/2024 4:00:07 PM EST |
| 31.00 | 7.70 | 9.90 | % | 0 | 0 | 1.67 | -0.90 | 0.04 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 32.00 | 7.30 | 10.30 | % | 0 | 0 | 1.49 | -0.92 | 0.03 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 33.00 | 9.60 | 10.90 | % | 0 | 0 | 1.38 | -0.93 | 0.02 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 34.00 | 10.50 | 12.80 | % | 0 | 0 | 1.85 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 35.00 | 10.00 | 12.60 | % | 0 | 0 | 1.40 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 40.00 | 15.20 | 17.60 | % | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |