CTL - CenturyLink, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL180601C000160002018-05-25 11:45PM EDT16.002.142.102.310.00-5059.38%
CTL180601C000170002018-05-24 2:02PM EDT17.001.781.071.350.00-1364.45%
CTL180601C000175002018-05-25 11:08AM EDT17.500.650.630.82-1.89-74.41%3016642.58%
CTL180601C000180002018-05-25 2:56PM EDT18.000.280.230.34-0.44-61.11%27749825.78%
CTL180601C000185002018-05-25 3:45PM EDT18.500.100.080.10-0.10-50.00%11527023.83%
CTL180601C000190002018-05-25 12:32PM EDT19.000.030.000.09-0.06-66.67%926337.89%
CTL180601C000195002018-05-25 10:16AM EDT19.500.030.010.06-0.01-25.00%121,11545.31%
CTL180601C000200002018-05-24 12:20PM EDT20.000.010.000.050.00-231953.91%
CTL180601C000205002018-05-18 10:49AM EDT20.500.010.000.25-0.07-87.50%1381.25%
CTL180601C000210002018-05-22 3:49PM EDT21.000.020.000.020.00-6825854.69%
CTL180601C000215002018-05-16 9:30AM EDT21.500.040.000.230.00-66100.39%
CTL180601C000220002018-04-20 11:55PM EDT22.000.070.000.180.00-120120103.91%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL180601P000130002018-04-13 11:53PM EDT13.000.200.002.900.00-100100440.82%
CTL180601P000140002018-04-13 11:53PM EDT14.000.200.002.540.00-100100356.45%
CTL180601P000150002018-05-11 11:53PM EDT15.000.030.000.060.00-10085.94%
CTL180601P000155002018-05-25 11:45AM EDT15.500.010.000.04-0.21-95.45%2012768.75%
CTL180601P000160002018-05-22 1:49PM EDT16.000.030.000.040.00-5557.03%
CTL180601P000165002018-05-17 3:39PM EDT16.500.030.000.250.00-332672.66%
CTL180601P000170002018-05-25 12:22PM EDT17.000.100.000.09+0.06+150.00%2396350.78%
CTL180601P000175002018-05-25 3:57PM EDT17.500.150.080.21+0.11+275.00%8709451.95%
CTL180601P000180002018-05-25 3:57PM EDT18.000.420.360.50+0.26+162.50%22041555.66%
CTL180601P000185002018-05-25 11:57AM EDT18.501.000.790.95+0.42+72.41%1565674.41%
CTL180601P000190002018-05-25 3:32PM EDT19.001.451.191.45+0.42+40.78%851,53989.26%
CTL180601P000195002018-05-25 2:52PM EDT19.501.861.781.95+0.35+23.18%39764112.11%
CTL180601P000200002018-05-25 3:34PM EDT20.002.392.182.43+0.48+25.13%16283120.90%
CTL180601P000205002018-05-04 11:48PM EDT20.502.380.654.950.00-21134.77%
CTL180601P000230002018-05-25 11:45PM EDT23.004.505.055.500.00-54192.19%