CTL - CenturyLink, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL180727C000175002018-06-18 1:34PM EDT17.500.922.062.23+0.92+100.00%217168.95%
CTL180727C000180002018-07-20 3:53PM EDT18.000.840.760.92-0.87-50.88%10610251.17%
CTL180727C000185002018-07-20 3:53PM EDT18.500.440.380.48-0.85-65.89%2721438.28%
CTL180727C000190002018-07-20 2:58PM EDT19.000.130.110.16-0.43-76.79%17955729.69%
CTL180727C000195002018-07-20 2:10PM EDT19.500.050.010.07-0.12-70.59%3014834.57%
CTL180727C000200002018-07-20 1:48PM EDT20.000.030.010.05-0.02-40.00%2075043.75%
CTL180727C000205002018-07-20 9:31AM EDT20.500.020.000.10-0.04-66.67%419355.47%
CTL180727C000210002018-07-20 11:50PM EDT21.000.030.000.090.00-1164.84%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL180727P000160002018-06-15 11:46PM EDT16.000.140.060.03+0.14+100.00%3387.50%
CTL180727P000165002018-06-14 1:43PM EDT16.500.130.010.04+0.13+100.00%51564.84%
CTL180727P000170002018-07-17 9:31AM EDT17.000.020.000.100.00-51961.33%
CTL180727P000175002018-06-28 12:26PM EDT17.500.210.140.04+0.21+100.00%6756.25%
CTL180727P000180002018-07-17 10:31AM EDT18.000.020.040.080.00-53638.28%
CTL180727P000185002018-07-20 3:59PM EDT18.500.140.120.20+0.08+133.33%5129135.94%
CTL180727P000190002018-07-20 2:12PM EDT19.000.350.310.45+0.19+118.75%11425435.74%
CTL180727P000195002018-07-20 1:30PM EDT19.500.710.580.89+0.34+91.89%4515647.07%
CTL180727P000200002018-07-20 10:17AM EDT20.001.061.051.40+0.46+76.67%108064.26%
CTL180727P000205002018-07-06 2:47PM EDT20.500.940.901.00+0.94+100.00%33330.00%
CTL180727P000210002018-07-13 11:45PM EDT21.001.371.121.250.00-110.00%