Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for CENX (CENTURY ALUMINUM COMPANY)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CENX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

17.25 

 CENTURY ALUMINUM COMPANY       CHANGE

1.14 

 HIGH 17.65   LOW 16.66   DIVIDEND DATE 2002-09-18 
 OPEN 16.97   CLOSE 16.11   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,627,729   SPLIT DATE     DATE/TIME: 2021-10-15 
 OPTION VOLUME 1438   IMPLIED VOLATILITY 0.69   HISTORICAL VOL  0.80 
Data used in the screeners below are delayed from September 24, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CENX  13.69    CENX  Nov 19 '21  13.00  1.90  1.21  8.84%    0.74  1
 CENX  13.69    CENX  Oct 15 '21  11.00  2.80  0.11  0.80%    0.73  0
 CENX  13.69    CENX  Nov 19 '21  12.00  2.45  0.76  5.55%    0.73  1
 CENX  13.69    CENX  Oct 15 '21  12.00  1.98  0.28  2.08%    0.72  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CENX  Oct 15 '21  11.00   C  2.80    CENX  Oct 15 '21  11.00   P  0.12    2.92  2.69
 CENX  Nov 19 '21  13.00   C  1.90    CENX  Nov 19 '21  13.00   P  1.22    3.12  0.69
 CENX  Nov 19 '21  12.00   C  2.45    CENX  Nov 19 '21  12.00   P  0.75    3.20  1.69
 CENX  Mar 18 '22  11.00   C  4.00    CENX  Mar 18 '22  11.00   P  1.30    5.30  2.69
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CENX  Oct 15 '21  16.00   P  2.52    CENX  Oct 15 '21  15.00   P  1.68    0.85  1.00
 CENX  Oct 15 '21  16.00   P  2.52    CENX  Oct 15 '21  13.00   P  0.55    1.97  3.00
 CENX  Oct 15 '21  16.00   P  2.52    CENX  Oct 15 '21  14.00   P  1.05    1.47  2.00
 CENX  Oct 15 '21  14.00   P  1.05    CENX  Oct 15 '21  13.00   P  0.55    0.50  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CENX  Oct 15 '21  11.00   C  2.80    CENX  Oct 15 '21  15.00   C  0.38    2.42  4.00
 CENX  Oct 15 '21  12.00   C  1.98    CENX  Oct 15 '21  15.00   C  0.38    1.60  3.00
 CENX  Oct 15 '21  11.00   C  2.80    CENX  Oct 15 '21  16.00   C  0.20    2.60  5.00
 CENX  Dec 17 '21  11.00   C  3.35    CENX  Dec 17 '21  15.00   C  1.19    2.16  4.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CENX  Nov 19 '21  13.00   C  1.90    CENX  Nov 19 '21  11.00   C  3.10    -1.20  2.00
 CENX  Nov 19 '21  12.00   C  2.45    CENX  Nov 19 '21  11.00   C  3.10    -0.65  1.00
 CENX  Nov 19 '21  13.00   C  1.90    CENX  Nov 19 '21  12.00   C  2.45    -0.55  1.00
 CENX  Oct 15 '21  14.00   C  0.75    CENX  Oct 15 '21  13.00   C  1.25    -0.50  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CENX  Oct 15 '21  11.00   P  0.12    CENX  Oct 15 '21  15.00   P  1.68    -1.56  4.00
 CENX  Oct 15 '21  11.00   P  0.12    CENX  Oct 15 '21  13.00   P  0.55    -0.43  2.00
 CENX  Oct 15 '21  11.00   P  0.12    CENX  Oct 15 '21  14.00   P  1.05    -0.93  3.00
 CENX  Oct 15 '21  11.00   P  0.12    CENX  Oct 15 '21  16.00   P  2.52    -2.40  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CENX  Nov 19 '21  13.00   C  1.90    CENX  Dec 17 '21  13.00   C  2.10    -0.20  1
 CENX  Nov 19 '21  12.00   C  2.45    CENX  Jan 20 '23  12.00   C  4.80    -2.35  14
 CENX  Nov 19 '21  13.00   C  1.90    CENX  Mar 18 '22  13.00   C  2.88    -0.98  4
 CENX  Oct 15 '21  12.00   C  1.98    CENX  Jan 20 '23  12.00   C  4.80    -2.82  15
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CENX  Nov 19 '21  13.00   P  1.22    CENX  Dec 17 '21  13.00   P  1.40    -0.18  1
 CENX  Oct 15 '21  11.00   P  0.12    CENX  Dec 17 '21  11.00   P  0.65    -0.53  2
 CENX  Oct 15 '21  11.00   P  0.12    CENX  Mar 18 '22  11.00   P  1.30    -1.18  5
 CENX  Nov 19 '21  14.00   P  1.68    CENX  Dec 17 '21  14.00   P  1.93    -0.25  1
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.