CTL - CenturyLink, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL181102C000190002018-10-16 2:41PM EDT19.001.951.631.990.00+100.00%110.00%
CTL181102C000195002018-10-16 2:41PM EDT19.501.340.151.810.00-500.00%
CTL181102C000200002018-10-18 10:39AM EDT20.001.302.002.300.00-505563.87%
CTL181102C000205002018-10-16 10:36AM EDT20.500.761.551.710.00-274546.09%
CTL181102C000210002018-10-19 1:46PM EDT21.001.181.181.29+0.56+90.32%515042.29%
CTL181102C000215002018-10-19 3:10PM EDT21.500.810.800.91+0.50+161.29%1410938.77%
CTL181102C000220002018-10-19 3:29PM EDT22.000.540.500.61+0.36+200.00%47427237.11%
CTL181102C000225002018-10-19 3:45PM EDT22.500.300.270.38+0.22+275.00%386735.94%
CTL181102C000230002018-10-19 2:22PM EDT23.000.140.120.20+0.11+366.67%34920333.59%
CTL181102C000235002018-10-19 11:59AM EDT23.500.060.030.10-0.17-73.91%5013032.62%
CTL181102C000240002018-10-16 2:41PM EDT24.000.080.020.070.00-25.00%1020735.55%
CTL181102C000245002018-10-16 2:41PM EDT24.500.270.000.050.00-566638.28%
CTL181102C000250002018-10-16 2:41PM EDT25.000.230.000.060.00-3345.70%
PutsforNovember 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTL181102P000180002018-10-19 3:16PM EDT18.000.020.000.04-0.17-89.47%86054.69%
CTL181102P000185002018-10-16 2:41PM EDT18.500.170.020.190.00+70.00%21067.77%
CTL181102P000195002018-10-19 10:02AM EDT19.500.050.030.09-0.05-50.00%3022849.41%
CTL181102P000200002018-10-19 11:31AM EDT20.000.090.060.11-0.10-52.63%596444.14%
CTL181102P000205002018-10-19 10:35AM EDT20.500.100.110.17-0.22-68.75%506641.60%
CTL181102P000210002018-10-19 3:15PM EDT21.000.230.180.25-0.33-58.93%489938.57%
CTL181102P000215002018-10-19 1:09PM EDT21.500.340.300.38-0.50-59.52%229036.23%
CTL181102P000220002018-10-19 3:44PM EDT22.000.550.470.57-0.58-51.33%3717134.18%
CTL181102P000225002018-10-19 3:58PM EDT22.500.790.740.86-0.28-26.17%2511433.99%
CTL181102P000230002018-10-16 2:41PM EDT23.002.002.172.880.00+45.00%185117.09%
CTL181102P000235002018-10-16 2:41PM EDT23.502.332.363.200.00-359113.09%
CTL181102P000240002018-10-16 2:41PM EDT24.001.423.103.900.00-1414136.82%