$28.78
-0.26-0.90%
In chiusura: -
$28.73
-0.05-0.17%
After hour: Nov 14, 7:06 PM EDT
Comments
Loading...
Century Aluminum (NASDAQ:CENX) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Century Aluminum a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Century Aluminum..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid12.1
Ask15.4
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price14.76Oct 21, 2025
Change
-0%
Bid9.1
Ask12.6
volume0
Intrest1
Strike
18
18
Last Price0.15Oct 28, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest15
Last Price9.2Sep 26, 2025
Change
-0%
Bid8.1
Ask10.8
volume0
Intrest2
Strike
19
19
Last Price0.38Sep 26, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price9.65Nov 12, 2025
Change
-0%
Bid7.1
Ask9.8
volume0
Intrest1
Strike
20
20
Last Price0.01Nov 14, 2025
Change
0.0150%
Bid-
Ask0.05
volume3
Intrest421
Last Price7.95Nov 12, 2025
Change
-0%
Bid6.1
Ask8.8
volume0
Intrest3
Strike
21
21
Last Price0.05Nov 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest73
Last Price11.7Oct 20, 2025
Change
-0%
Bid5.1
Ask7.3
volume0
Intrest5
Strike
22
22
Last Price0.1Nov 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest201
Last Price5.85Nov 14, 2025
Change
5.0546.33%
Bid4.6
Ask6.3
volume2
Intrest5
Strike
23
23
Last Price0.2Nov 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest118
Last Price5.05Nov 12, 2025
Change
-0%
Bid3.4
Ask6.6
volume0
Intrest4
Strike
24
24
Last Price0.1Nov 13, 2025
Change
-0%
Bid0.05
Ask0.15
volume0
Intrest102
Last Price3.2Nov 11, 2025
Change
-0%
Bid3
Ask4.5
volume0
Intrest85
Strike
25
25
Last Price0.29Nov 14, 2025
Change
0.152.63%
Bid0.1
Ask0.25
volume1
Intrest514
Last Price2.48Nov 11, 2025
Change
-0%
Bid2
Ask3.4
volume0
Intrest350
Strike
26
26
Last Price0.3Nov 14, 2025
Change
-0%
Bid0.2
Ask0.35
volume5
Intrest173
Last Price1.96Nov 14, 2025
Change
0.5421.6%
Bid2.1
Ask2.45
volume4
Intrest229
Strike
27
27
Last Price0.55Nov 14, 2025
Change
0.046.78%
Bid0.15
Ask0.6
volume12
Intrest2840
Last Price1.59Nov 14, 2025
Change
0.2614.05%
Bid1.3
Ask1.7
volume11
Intrest85
Strike
28
28
Last Price0.85Nov 14, 2025
Change
0.055.56%
Bid0.3
Ask0.9
volume15
Intrest1846
Last Price1.1Nov 14, 2025
Change
0.1512%
Bid0.9
Ask1.2
volume2
Intrest509
Strike
29
29
Last Price1.38Nov 14, 2025
Change
0.1815%
Bid1.25
Ask1.4
volume60
Intrest1259
Last Price0.6Nov 14, 2025
Change
0.3536.84%
Bid0.6
Ask0.8
volume70
Intrest15297
Strike
30
30
Last Price1.95Nov 14, 2025
Change
0.052.63%
Bid0.8
Ask2.1
volume5
Intrest1821
Last Price0.51Nov 14, 2025
Change
0.3943.33%
Bid0.35
Ask0.55
volume72
Intrest784
Strike
31
31
Last Price3.4Nov 11, 2025
Change
-0%
Bid2.55
Ask2.75
volume0
Intrest111
Last Price0.39Nov 14, 2025
Change
0.3648%
Bid0.2
Ask0.4
volume1
Intrest87
Strike
32
32
Last Price3.6Nov 14, 2025
Change
1.123.4%
Bid3.3
Ask4.1
volume4
Intrest463
Last Price0.22Nov 14, 2025
Change
0.1845%
Bid0.15
Ask0.35
volume1
Intrest169
Strike
33
33
Last Price4.35Nov 12, 2025
Change
-0%
Bid4
Ask5.6
volume0
Intrest67
Last Price0.18Nov 14, 2025
Change
0.0210%
Bid0.1
Ask0.5
volume136
Intrest15061
Strike
34
34
Last Price6.7Nov 11, 2025
Change
-0%
Bid4.8
Ask6.4
volume0
Intrest37
Last Price0.11Nov 14, 2025
Change
0.1456%
Bid0.05
Ask0.35
volume2
Intrest325
Strike
35
35
Last Price6Nov 13, 2025
Change
-0%
Bid5.7
Ask7.6
volume0
Intrest106
Last Price0.15Nov 14, 2025
Change
0.0325%
Bid-
Ask0.3
volume1
Intrest103
Strike
36
36
Last Price4.61Nov 07, 2025
Change
-0%
Bid6.5
Ask8.8
volume0
Intrest3
Last Price0.14Nov 12, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest125
Strike
37
37
Last Price4.3Nov 07, 2025
Change
-0%
Bid7.6
Ask9.9
volume0
Intrest53
Last Price0.47Nov 07, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest122
Strike
38
38
Last Price-
Change
-
Bid8.3
Ask10.9
volume0
Intrest0
Last Price0.1Nov 13, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest130
Strike
39
39
Last Price-
Change
-
Bid9.2
Ask12
volume0
Intrest0
Last Price0.05Nov 14, 2025
Change
-0%
Bid-
Ask0.15
volume2
Intrest169
Strike
40
40
Last Price-
Change
-
Bid10.2
Ask13
volume0
Intrest0
Last Price1.03Oct 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest19
Strike
41
41
Last Price-
Change
-
Bid11.2
Ask14
volume0
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest15
Strike
42
42
Last Price-
Change
-
Bid12.2
Ask15
volume0
Intrest0
Last Price0.4Oct 23, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest254
Strike
43
43
Last Price-
Change
-
Bid13.2
Ask15.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid14.2
Ask16.9
volume0
Intrest0
Last Price0.35Oct 24, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
45
45
Last Price-
Change
-
Bid15.2
Ask17.9
volume0
Intrest0
Last Price0.26Oct 23, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
46
46
Last Price16Oct 22, 2025
Change
-0%
Bid16.3
Ask18.9
volume0
Intrest2
Last Price0.15Nov 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest5
Strike
47
47
Last Price-
Change
-
Bid17.3
Ask19.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid18.5
Ask20.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid19.7
Ask21.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid19.8
Ask22.9
volume0
Intrest0