CTL - CenturyLink, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL180824C000170002018-08-10 11:53PM EDT17.004.604.106.550.00-2509162.50%
CTL180824C000175002018-07-20 11:50PM EDT17.501.540.161.930.00-500.00%
CTL180824C000180002018-08-16 2:26PM EDT18.005.343.607.400.00-5760110.94%
CTL180824C000185002018-08-14 9:32AM EDT18.503.534.757.100.00-2156282.81%
CTL180824C000190002018-08-17 3:40PM EDT19.004.552.744.55+1.80+65.45%53613114.84%
CTL180824C000195002018-08-14 3:22PM EDT19.503.072.985.600.00-1128155.47%
CTL180824C000200002018-08-17 10:54AM EDT20.003.391.403.60+0.14+4.31%5302105.08%
CTL180824C000205002018-08-17 9:49AM EDT20.502.942.684.10+0.89+43.41%4295139.84%
CTL180824C000210002018-08-17 3:22PM EDT21.002.522.254.50+0.48+23.53%8757181.64%
CTL180824C000215002018-08-16 2:45PM EDT21.501.831.463.900.00-523363141.60%
CTL180824C000220002018-08-17 10:54AM EDT22.001.700.013.30+0.35+25.93%62,09963.28%
CTL180824C000225002018-08-17 11:46PM EDT22.501.130.901.22+0.02+5.56%14820556.64%
CTL180824C000230002018-08-17 3:59PM EDT23.000.630.560.69+0.13+26.00%3,05549537.31%
CTL180824C000235002018-08-17 11:46PM EDT23.500.330.270.37+0.01+14.29%38199934.57%
CTL180824C000240002018-08-17 11:46PM EDT24.000.150.120.180.00-27349134.77%
CTL180824C000250002018-08-17 11:46PM EDT25.000.050.020.050.00-89140.63%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL180824P000130002018-08-03 11:58PM EDT13.000.030.000.220.00-55296.88%
CTL180824P000140002018-07-27 5:52PM EDT14.000.070.000.060.00-2727212.50%
CTL180824P000150002018-08-03 11:58PM EDT15.000.070.030.380.00-33269.53%
CTL180824P000155002018-08-03 3:50PM EDT15.500.050.040.28-0.01-16.67%55239.06%
CTL180824P000170002018-08-10 1:11PM EDT17.000.010.001.88-0.15-93.75%138342.19%
CTL180824P000175002018-08-09 9:39AM EDT17.500.050.000.100.00-243140.63%
CTL180824P000180002018-08-10 2:34PM EDT18.000.030.000.10-0.06-66.67%5315129.69%
CTL180824P000185002018-08-14 9:32AM EDT18.500.100.000.010.00-238684.38%
CTL180824P000190002018-08-13 12:39PM EDT19.000.030.000.020.00-234981.25%
CTL180824P000195002018-08-13 1:30PM EDT19.500.030.000.030.00-225278.13%
CTL180824P000200002018-08-14 9:44AM EDT20.000.060.000.020.00-514364.06%
CTL180824P000205002018-08-16 3:01PM EDT20.500.020.000.030.00-18859.38%
CTL180824P000210002018-08-16 9:48AM EDT21.000.020.000.030.00-1211,36450.00%
CTL180824P000215002018-08-17 11:19AM EDT21.500.010.010.04-0.15-93.75%516550.78%
CTL180824P000220002018-08-17 9:37AM EDT22.000.050.020.050.00-28042.19%
CTL180824P000225002018-08-17 11:46PM EDT22.500.070.050.09+0.09+20.93%3082337.70%
CTL180824P000230002018-08-17 11:46PM EDT23.000.170.140.180.00-388834.18%
CTL180824P000235002018-08-17 11:46PM EDT23.500.350.320.370.00-1,48030932.81%
CTL180824P000240002018-08-17 11:46PM EDT24.000.600.610.940.00-55058.40%