Options Chain for CENTURY ALUM CO COM (CENX) - $17.97 as of 4/26/2024 9:02:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.10 | 17.10 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 4.00 | 13.90 | 15.60 | % | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 5.00 | 11.00 | 14.60 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 6.00 | 10.40 | 13.20 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 7.00 | 10.50 | 12.60 | 8.55 | 0.00 | 0.00% | 0 | 1 | 5.20 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:04 PM EST |
| 8.00 | 8.50 | 10.20 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 9.00 | 7.10 | 9.90 | 8.60 | 0.00 | 0.00% | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 10.00 | 7.80 | 8.20 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 11.00 | 5.00 | 8.10 | 5.80 | 0.00 | 0.00% | 0 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 12.00 | 4.60 | 6.20 | 5.80 | +1.10 | +23.41% | 1 | 12 | 1.28 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 13.00 | 3.50 | 6.50 | 5.00 | 0.00 | 0.00% | 0 | 37 | 1.07 | 0.97 | 0.02 | -0.01 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 14.00 | 4.00 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 34 | 0.87 | 0.94 | 0.04 | -0.01 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 15.00 | 3.10 | 3.30 | 2.80 | 0.00 | 0.00% | 0 | 202 | 0.64 | 0.88 | 0.07 | -0.02 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 16.00 | 2.35 | 2.50 | 2.42 | +0.40 | +19.81% | 27 | 139 | 0.68 | 0.80 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 17.00 | 1.65 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 275 | 0.65 | 0.68 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 18.00 | 1.15 | 1.25 | 1.20 | +0.40 | +50.00% | 18 | 80 | 0.68 | 0.54 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 19.00 | 0.75 | 0.80 | 0.78 | +0.23 | +41.82% | 3 | 172 | 0.67 | 0.41 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | +0.05 | +11.12% | 1 | 269 | 0.68 | 0.30 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 21.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 181 | 0.68 | 0.21 | 0.09 | -0.02 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 22.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.14 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 23.00 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.09 | 0.05 | -0.01 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.03 | 0.02 | 0.00 | 4/26/2024 4:00:04 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 | 6.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 17 | 2.97 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:04 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:04 PM EST |
| 12.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 50 | 1.10 | -0.01 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 13.00 | 0.05 | 0.10 | 0.06 | -0.02 | -25.00% | 1 | 52 | 0.86 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 14.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 5 | 576 | 0.70 | -0.06 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 15.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 83 | 0.71 | -0.12 | 0.07 | -0.02 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 16.00 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 65 | 0.71 | -0.20 | 0.10 | -0.02 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 17.00 | 0.65 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 74 | 0.67 | -0.32 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 18.00 | 1.10 | 1.20 | 1.13 | -0.27 | -19.29% | 1 | 466 | 0.69 | -0.46 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 19.00 | 1.70 | 1.80 | 1.95 | 0.00 | 0.00% | 0 | 21 | 0.69 | -0.59 | 0.13 | -0.03 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 20.00 | 0.65 | 2.55 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.70 | 0.12 | -0.03 | 4/11/2024 | 4/26/2024 4:00:04 PM EST |
| 21.00 | 3.20 | 3.40 | % | 0 | 0 | 0.72 | -0.79 | 0.09 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 22.00 | 4.10 | 4.30 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.86 | 0.07 | -0.02 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 23.00 | 5.00 | 6.30 | % | 0 | 0 | 0.84 | -0.91 | 0.05 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 25.00 | 5.40 | 9.00 | % | 0 | 0 | 0.87 | -0.97 | 0.02 | 0.00 | 4/26/2024 4:00:04 PM EST |