Options Chain for CENTURY ALUM CO COM (CENX) - $14.78 as of 3/28/2024 3:46:18 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.00 | 13.20 | 13.40 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
3.00 | 12.20 | 12.90 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
4.00 | 11.20 | 11.40 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
5.00 | 10.20 | 10.40 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
6.00 | 9.20 | 9.40 | 7.90 | 0.00 | 0.00% | 0 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 2:58:54 PM EST |
7.00 | 8.20 | 8.40 | 8.50 | +0.52 | +6.52% | 1 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
8.00 | 7.20 | 7.40 | 7.25 | +3.54 | +95.42% | 1 | 7 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
9.00 | 6.30 | 6.40 | 3.12 | 0.00 | 0.00% | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 2:58:54 PM EST |
10.00 | 5.30 | 5.40 | 4.45 | 0.00 | 0.00% | 0 | 75 | 1.17 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 2:58:54 PM EST |
11.00 | 4.30 | 4.50 | 4.50 | +0.52 | +13.07% | 90 | 887 | 0.94 | 0.99 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
12.00 | 3.30 | 3.50 | 3.50 | +0.55 | +18.65% | 4 | 186 | 0.89 | 0.95 | 0.05 | -0.01 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
13.00 | 2.45 | 2.55 | 2.60 | +1.10 | +73.34% | 11 | 323 | 0.61 | 0.87 | 0.09 | -0.01 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
14.00 | 1.65 | 1.75 | 1.44 | +0.58 | +67.45% | 1 | 194 | 0.61 | 0.75 | 0.14 | -0.02 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
15.00 | 1.05 | 1.15 | 1.07 | +0.24 | +28.92% | 54 | 191 | 0.59 | 0.59 | 0.17 | -0.02 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
16.00 | 0.60 | 0.70 | 0.67 | +0.22 | +48.89% | 26 | 34 | 0.60 | 0.42 | 0.17 | -0.02 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
17.00 | 0.35 | 0.40 | 0.40 | +0.16 | +66.67% | 17 | 10 | 0.63 | 0.28 | 0.14 | -0.02 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
18.00 | 0.20 | 0.25 | 0.25 | +0.10 | +66.67% | 4 | 49 | 0.66 | 0.17 | 0.11 | -0.01 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
19.00 | 0.05 | 0.15 | % | 0 | 0 | 0.62 | 0.11 | 0.07 | -0.01 | 3/28/2024 2:58:54 PM EST | |||
20.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.06 | 0.05 | -0.01 | 3/25/2024 | 3/28/2024 2:58:54 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
3.00 | 0.00 | 0.15 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 2:58:54 PM EST | |||
8.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 504 | 2.51 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 2:58:54 PM EST |
9.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 37 | 2.15 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 2:58:54 PM EST |
10.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.83 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 2:58:54 PM EST |
11.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 96 | 1.53 | -0.01 | 0.01 | 0.00 | 3/27/2024 | 3/28/2024 2:58:54 PM EST |
12.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 133 | 0.73 | -0.05 | 0.05 | -0.01 | 3/27/2024 | 3/28/2024 2:58:54 PM EST |
13.00 | 0.10 | 0.20 | 0.15 | -0.12 | -44.45% | 23 | 198 | 0.61 | -0.13 | 0.09 | -0.01 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
14.00 | 0.35 | 0.40 | 0.35 | -0.15 | -30.00% | 29 | 67 | 0.62 | -0.25 | 0.14 | -0.02 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
15.00 | 0.70 | 0.80 | 0.70 | -0.23 | -24.74% | 12 | 12 | 0.61 | -0.41 | 0.17 | -0.02 | 3/28/2024 | 3/28/2024 2:58:54 PM EST |
16.00 | 1.25 | 1.35 | 1.25 | % | 7 | 0 | 0.64 | -0.58 | 0.17 | -0.02 | 3/28/2024 | 3/28/2024 2:58:54 PM EST | |
17.00 | 2.00 | 2.10 | % | 0 | 0 | 0.63 | -0.72 | 0.14 | -0.02 | 3/28/2024 2:58:54 PM EST | |||
18.00 | 2.80 | 2.95 | % | 0 | 0 | 0.65 | -0.83 | 0.11 | -0.01 | 3/28/2024 2:58:54 PM EST | |||
19.00 | 3.70 | 3.90 | % | 0 | 0 | 0.77 | -0.89 | 0.07 | -0.01 | 3/28/2024 2:58:54 PM EST | |||
20.00 | 4.60 | 4.80 | % | 0 | 0 | 0.89 | -0.94 | 0.05 | -0.01 | 3/28/2024 2:58:54 PM EST |