CTL - CenturyLink, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL180302C000155002018-02-12 1:46PM EST15.501.631.345.750.00-2525220.31%
CTL180302C000160002018-01-26 11:53PM EST16.001.750.594.350.00-11114.45%
CTL180302C000165002018-02-21 10:10AM EST16.502.040.992.140.00-10167121.48%
CTL180302C000170002018-02-23 9:57AM EST17.001.120.701.39-0.14-11.11%205466.80%
CTL180302C000175002018-02-23 11:58AM EST17.500.710.600.92+0.03+4.41%1016453.13%
CTL180302C000180002018-02-23 3:54PM EST18.000.380.370.420.00-6501,58032.81%
CTL180302C000185002018-02-23 3:39PM EST18.500.140.120.18-0.02-12.50%71248032.23%
CTL180302C000190002018-02-23 3:33PM EST19.000.040.020.04-0.08-66.67%7138828.13%
CTL180302C000195002018-02-23 11:45AM EST19.500.030.000.09-0.03-50.00%332250.39%
CTL180302C000200002018-02-23 9:31AM EST20.000.040.000.03-0.05-55.56%414246.88%
CTL180302C000205002018-02-21 9:33AM EST20.500.050.000.050.00-11754.69%
CTL180302C000210002018-02-22 12:04PM EST21.000.020.000.040.00-2260.94%
CTL180302C000215002018-02-02 11:56PM EST21.500.150.012.240.00-13240.04%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL180302P000145002018-02-16 11:04AM EST14.500.050.000.04-0.07-58.33%4592.19%
CTL180302P000150002018-02-23 12:26PM EST15.000.020.000.05-0.03-60.00%116684.38%
CTL180302P000155002018-02-22 2:41PM EST15.500.050.000.040.00-364068.75%
CTL180302P000160002018-02-21 9:33AM EST16.000.070.000.060.00-17862.50%
CTL180302P000165002018-02-23 3:42PM EST16.500.070.030.09-0.03-30.00%218459.38%
CTL180302P000170002018-02-23 3:47PM EST17.000.130.090.17-0.10-43.48%15320658.59%
CTL180302P000175002018-02-23 3:46PM EST17.500.240.210.31-0.30-55.56%5152059.38%
CTL180302P000180002018-02-23 3:51PM EST18.000.500.470.58-0.17-25.37%41261167.38%
CTL180302P000185002018-02-22 10:42AM EST18.501.000.531.230.00-1196277.34%
CTL180302P000190002018-02-23 11:20AM EST19.001.470.762.19-0.31-17.42%5358108.59%
CTL180302P000220002018-01-12 11:46PM EST22.004.753.456.300.00-3131249.22%