CTL - CenturyLink, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL190830C000090002019-08-08 2:16PM EDT9.001.700.424.250.00--1151.56%
CTL190830C000095002019-08-09 2:25PM EDT9.502.111.242.320.00-325103.91%
CTL190830C000100002019-08-23 1:59PM EDT10.001.351.121.64+0.10+8.00%123108.59%
CTL190830C000105002019-08-23 3:46PM EDT10.500.770.600.91-0.28-26.67%404085.16%
CTL190830C000110002019-08-23 1:58PM EDT11.000.400.240.41-0.36-47.37%122151.56%
CTL190830C000115002019-08-23 3:55PM EDT11.500.070.070.11-0.21-75.00%1,5225,96139.06%
CTL190830C000120002019-08-23 3:36PM EDT12.000.030.000.07-0.04-57.14%20064754.30%
CTL190830C000125002019-08-22 12:12PM EDT12.500.030.000.040.00-844753.91%
CTL190830C000130002019-08-21 12:22PM EDT13.000.020.000.000.00-1821025.00%
CTL190830C000135002019-08-23 9:39AM EDT13.500.010.000.00-0.02-66.67%3950.00%
CTL190830C000140002019-07-31 10:30AM EDT14.000.150.000.000.00-117750.00%
CTL190830C000145002019-08-01 11:21AM EDT14.500.070.000.000.00-2450.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL190830P000080002019-07-22 12:13PM EDT8.000.050.000.050.00--5146.88%
CTL190830P000085002019-08-05 2:54PM EDT8.500.070.000.000.00-1006,10550.00%
CTL190830P000090002019-08-15 2:51PM EDT9.000.060.000.000.00-211450.00%
CTL190830P000095002019-08-16 10:18AM EDT9.500.040.000.180.00-40154111.72%
CTL190830P000100002019-08-23 11:53AM EDT10.000.030.010.09-0.06-66.67%218371.88%
CTL190830P000105002019-08-23 3:57PM EDT10.500.100.070.12+0.06+150.00%10441760.94%
CTL190830P000110002019-08-23 3:57PM EDT11.000.280.210.34+0.17+154.55%4711,42165.23%
CTL190830P000115002019-08-23 2:47PM EDT11.500.540.470.68+0.23+74.19%15610,53071.29%
CTL190830P000120002019-08-22 1:50PM EDT12.000.670.711.540.00-24551110.55%
CTL190830P000125002019-07-31 3:55PM EDT12.500.921.052.150.00-13257131.25%
CTL190830P000130002019-07-30 12:55PM EDT13.001.361.582.690.00-565160.94%
CTL190830P000170002019-07-22 12:02AM EDT17.005.703.807.700.00--7602.73%