CTL - CenturyLink, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL190426C000105002019-04-04 11:33AM EDT10.502.011.101.240.00-1156.25%
CTL190426C000110002019-04-23 1:05PM EDT11.000.840.580.760.00-114179.30%
CTL190426C000115002019-04-24 11:56AM EDT11.500.250.190.25-0.16-39.02%323536.72%
CTL190426C000120002019-04-24 12:05PM EDT12.000.030.020.04-0.06-66.67%1231,54135.94%
CTL190426C000125002019-04-23 3:40PM EDT12.500.010.000.030.00-1911,69950.00%
CTL190426C000130002019-04-23 1:21PM EDT13.000.010.000.010.00-232,16459.38%
CTL190426C000135002019-04-23 9:49AM EDT13.500.010.010.030.00-336095.31%
CTL190426C000140002019-04-18 3:56PM EDT14.000.040.000.030.00-150245107.81%
CTL190426C000145002019-03-12 3:57PM EDT14.500.050.000.050.00-100101135.94%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL190426P000095002019-03-07 4:40PM EDT9.500.080.000.060.00-22140.63%
CTL190426P000100002019-04-23 1:14PM EDT10.000.010.000.020.00-1290.63%
CTL190426P000105002019-04-22 11:07AM EDT10.500.020.000.020.00-32765.63%
CTL190426P000110002019-04-18 12:07PM EDT11.000.020.000.030.00-3015953.13%
CTL190426P000115002019-04-24 11:54AM EDT11.500.060.060.08+0.02+50.00%6569435.16%
CTL190426P000120002019-04-24 12:04PM EDT12.000.360.320.44+0.15+71.43%3681655.08%
CTL190426P000125002019-04-23 11:02AM EDT12.500.850.800.920.00-21,20556.25%
CTL190426P000130002019-04-17 3:19PM EDT13.000.921.221.420.00-1437109.38%
CTL190426P000135002019-04-03 9:34AM EDT13.501.251.741.920.00-11134.38%
CTL190426P000140002019-03-18 12:00AM EDT14.001.611.752.050.00-2061440.00%