CTL - CenturyLink, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL190621C000050002019-06-17 12:00AM EDT5.006.066.256.400.00--1606.25%
CTL190621C000080002019-06-20 12:21PM EDT8.003.283.303.40+0.23+7.54%210290.63%
CTL190621C000085002019-06-03 1:09PM EDT8.501.722.812.890.00-2014237.50%
CTL190621C000090002019-06-18 2:59PM EDT9.002.402.312.380.00-140102184.38%
CTL190621C000095002019-06-06 9:45AM EDT9.500.901.801.860.00-26112.50%
CTL190621C000100002019-06-20 1:10PM EDT10.001.311.321.38-0.11-7.75%42780112.50%
CTL190621C000105002019-06-20 12:36PM EDT10.500.800.820.89-0.02-2.44%44,42084.38%
CTL190621C000110002019-06-20 1:53PM EDT11.000.360.320.39+0.01+2.86%7747,46345.31%
CTL190621C000115002019-06-20 2:41PM EDT11.500.040.030.04-0.04-50.00%1741,84228.13%
CTL190621C000120002019-06-20 2:43PM EDT12.000.020.000.02+0.01+100.00%2134,02156.25%
CTL190621C000130002019-06-05 3:44PM EDT13.000.010.000.010.00-556887.50%
CTL190621C000140002019-06-18 11:19AM EDT14.000.010.000.080.00-50177178.13%
CTL190621C000150002019-06-07 11:06AM EDT15.000.030.000.010.00-34108162.50%
CTL190621C000160002019-06-07 11:06AM EDT16.000.040.000.080.00--50262.50%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL190621P000070002019-06-07 11:07AM EDT7.000.060.000.020.00-24300.00%
CTL190621P000080002019-06-03 1:34PM EDT8.000.010.000.010.00-462,744200.00%
CTL190621P000085002019-06-04 9:30AM EDT8.500.040.000.010.00-367175.00%
CTL190621P000090002019-06-19 9:30AM EDT9.000.010.000.010.00-11,739143.75%
CTL190621P000095002019-06-13 10:15AM EDT9.500.020.000.010.00-76673112.50%
CTL190621P000100002019-06-20 9:30AM EDT10.000.010.000.010.00-1303,34184.38%
CTL190621P000105002019-06-20 12:36PM EDT10.500.010.000.010.00-1063656.25%
CTL190621P000110002019-06-20 3:21PM EDT11.000.010.010.02-0.02-66.67%7165,09837.50%
CTL190621P000115002019-06-20 2:30PM EDT11.500.190.150.21-0.01-5.00%1664236.72%
CTL190621P000120002019-06-20 3:24PM EDT12.000.660.620.69+0.16+32.00%1116270.31%
CTL190621P000130002019-06-19 3:45PM EDT13.001.661.641.680.00-22103.13%
CTL190621P000135002019-05-20 9:39AM EDT13.503.202.042.170.00--1140.63%
CTL190621P000140002019-06-04 1:02PM EDT14.003.802.642.690.00-60156.25%
CTL190621P000145002019-05-20 9:39AM EDT14.504.203.053.150.00--14143.75%
CTL190621P000150002019-05-30 1:56PM EDT15.004.443.603.700.00--0162.50%
CTL190621P000155002019-05-30 2:07PM EDT15.504.934.104.200.00-10048175.00%
CTL190621P000190002019-06-07 11:07AM EDT19.007.856.059.650.00--1502.34%