CTL - CenturyLink, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL191220C000040002019-11-04 10:47AM EST4.009.559.4010.950.00-10837.50%
CTL191220C000100002019-12-02 12:09AM EST10.004.602.933.900.00--100223.05%
CTL191220C000110002019-11-27 2:43PM EST11.003.601.893.550.00-500127.34%
CTL191220C000120002019-12-06 12:35PM EST12.002.220.992.220.00-217179.30%
CTL191220C000130002019-12-13 11:56AM EST13.000.750.280.72-0.29-27.88%405246.09%
CTL191220C000135002019-12-13 12:20PM EST13.500.350.230.29-0.10-22.22%10111031.64%
CTL191220C000140002019-12-13 3:40PM EST14.000.100.070.08-0.07-41.18%3372,57729.69%
CTL191220C000145002019-12-13 2:50PM EST14.500.030.020.04-0.02-40.00%832,78237.89%
CTL191220C000150002019-12-13 2:06PM EST15.000.030.020.030.00-888,55948.44%
CTL191220C000155002019-12-10 3:21PM EST15.500.020.000.210.00-112,52282.81%
CTL191220C000160002019-12-13 3:40PM EST16.000.020.010.030.00-572,26865.63%
CTL191220C000165002019-12-11 9:30AM EST16.500.040.000.060.00-12381.25%
CTL191220C000170002019-11-19 10:14AM EST17.000.050.000.080.00-14296.88%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL191220P000070002019-11-14 12:40PM EST7.000.030.000.060.00-77243.75%
CTL191220P000090002019-11-25 3:43PM EST9.000.020.000.060.00-3444160.94%
CTL191220P000100002019-11-25 3:43PM EST10.000.040.000.170.00-34340154.69%
CTL191220P000110002019-11-29 9:45AM EST11.000.010.000.150.00-1118112.50%
CTL191220P000120002019-12-04 11:44AM EST12.000.040.000.040.00-263254.69%
CTL191220P000130002019-12-13 1:27PM EST13.000.050.030.07-0.01-16.67%151,03236.72%
CTL191220P000135002019-12-13 3:56PM EST13.500.180.140.20+0.03+20.00%7575633.01%
CTL191220P000140002019-12-13 3:29PM EST14.000.480.340.58+0.08+20.00%1251,66645.12%
CTL191220P000145002019-12-13 1:49PM EST14.500.800.401.56+0.35+77.78%22,351135.35%
CTL191220P000150002019-12-13 1:02PM EST15.001.311.011.49+0.01+0.77%5373764.84%
CTL191220P000160002019-11-21 3:39PM EST16.002.001.772.960.00-411178.91%
CTL191220P000165002019-11-18 3:44PM EST16.501.962.273.200.00--0151.17%
CTL191220P000180002019-11-27 9:34AM EST18.003.803.904.950.00-10106.25%
CTL191220P000190002019-11-26 10:49AM EST19.004.484.055.900.00--0251.95%
CTL191220P000200002019-10-22 8:40AM EST20.008.005.055.700.00--10.00%