CTL - CenturyLink, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL181123C000160002018-11-09 11:49PM EST16.002.703.103.300.00-2775.00%
CTL181123C000170002018-11-16 9:32AM EST17.001.912.082.32+0.06+3.24%51553.91%
CTL181123C000180002018-11-09 11:49PM EST18.001.121.101.350.00-262657.42%
CTL181123C000185002018-11-16 3:56PM EST18.500.740.640.76+0.20+37.04%393030.66%
CTL181123C000190002018-11-16 3:47PM EST19.000.370.300.34+0.15+68.18%8301,70023.24%
CTL181123C000195002018-11-16 3:56PM EST19.500.120.100.13+0.02+20.00%21356924.61%
CTL181123C000215002018-11-13 9:30AM EST21.500.050.000.020.00-167446.88%
CTL181123C000225002018-11-09 10:11AM EST22.500.030.000.020.00-511054.69%
CTL181123C000235002018-11-07 3:31PM EST23.500.200.000.020.00-1467.19%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL181123P000150002018-11-09 11:49PM EST15.000.040.000.020.00-6681.25%
CTL181123P000160002018-11-16 11:46PM EST16.000.010.000.020.00-30062.50%
CTL181123P000165002018-11-15 1:11PM EST16.500.040.000.030.00-303056.25%
CTL181123P000170002018-11-16 3:02PM EST17.000.020.000.03-0.06-75.00%2004753.91%
CTL181123P000175002018-11-15 12:01PM EST17.500.110.000.070.00-21022253.13%
CTL181123P000180002018-11-16 3:34PM EST18.000.090.070.11-0.11-55.00%26359147.46%
CTL181123P000185002018-11-16 3:58PM EST18.500.240.150.24-0.11-31.43%53829248.63%
CTL181123P000190002018-11-16 3:50PM EST19.000.450.430.54-0.40-47.06%10795453.71%
CTL181123P000195002018-11-16 3:58PM EST19.500.890.510.96-0.32-26.45%74751.95%
CTL181123P000200002018-11-16 9:40AM EST20.001.481.191.50-0.11-6.92%112180.27%
CTL181123P000205002018-11-16 10:10AM EST20.501.891.721.990.00-128796.88%
CTL181123P000210002018-11-15 3:55PM EST21.002.622.212.460.00-10373108.79%
CTL181123P000215002018-11-08 3:30PM EST21.501.402.732.990.00-8391124.61%
CTL181123P000220002018-11-14 3:08PM EST22.003.153.253.550.00-912,901141.41%
CTL181123P000225002018-11-12 3:29PM EST22.503.503.704.000.00-479147.27%
CTL181123P000230002018-11-14 3:08PM EST23.004.154.204.500.00-6989158.01%
CTL181123P000235002018-11-14 3:25PM EST23.504.654.705.000.00-93114168.36%
CTL181123P000240002018-11-14 11:51AM EST24.005.455.255.500.00-208239181.64%
CTL181123P000245002018-11-14 2:54PM EST24.505.705.756.150.00-5663200.59%
CTL181123P000250002018-11-14 1:19PM EST25.006.306.256.650.00-3758209.96%
CTL181123P000255002018-11-12 2:04PM EST25.506.606.707.000.00-327205.86%
CTL181123P000260002018-11-12 2:04PM EST26.007.107.057.700.00-2626217.58%
CTL181123P000290002018-10-23 9:20AM EST29.008.109.5510.600.00-100211.72%