NYSE:CTL - Centurylink Options Chain

Sign in or create an account to add this stock to your watchlist.
$15.83 +0.49 (+3.19 %)
(As of 01/20/2019 09:40 AM ET)
Previous Close$15.83
Today's Range$15.41 - $16.06
52-Week Range$13.97 - $24.20
Volume16.11 million shs
Average Volume13.73 million shs
Market Capitalization$17.11 billion
P/E Ratio10.77
Dividend Yield13.64%
Beta0.98

Options Chain

Centurylink (NYSE:CTL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/25/2019$23.00$0.025Call001.31517 (+0.187837)0.023787
1/25/2019$22.50$0.025Call001.25818 (+0.184623)0.02491
1/25/2019$22.00$0.025Call001.19541 (+0.182537)0.025763
1/25/2019$21.50$0.025Call001.14294 (+0.180435)0.028161
1/25/2019$21.00$0.025Call001.06754 (+0.177205)0.028325
1/25/2019$20.50$0.025Call001.00943 (+0.180246)0.031208
1/25/2019$20.00$0.025Call0530.939778 (+0.144914)0.033279
1/25/2019$19.50$0.025Call080.857331 (+0.146285)0.034046
1/25/2019$19.00$0.030Call02580.807248 (+0.152039)0.042005
1/25/2019$18.50$0.025Call01320.70188 (+0.127429)0.040284
1/25/2019$18.00$0.030Call02510.640455 (+0.167539)0.050967
1/25/2019$17.50$0.025Call01550.530076 (+0.198266)0.051004
1/25/2019$17.00$0.020Call822360.416486 (+0.087354)0.051534
1/25/2019$16.50$0.065Call89412 (+3)0.431701 (+0.140535)0.134929
1/25/2019$16.00$0.095Call298283 (+14)0.347853 (+0.041405)0.216009
1/25/2019$15.50$0.220Call2551370.319472 (-0.03862)0.425177
1/25/2019$15.00$0.540Call1401420.379613 (+0.012635)0.667444
1/25/2019$14.50$0.935Call3010.418161 (+0.121152)0.827932
1/25/2019$14.00$1.400Call000.4981180.899887
1/25/2019$13.50$1.900Call000.6400740.919138
1/25/2019$13.00$2.355Call000.566372 (-0.071272)0.978301
1/25/2019$12.00$3.350Call0210.733734 (-0.047459)0.989774
1/25/2019$11.50$3.875Call001.08788 (+0.200211)0.969364
1/25/2019$10.50$4.900Call001.53134 (+0.417119)0.963028
1/25/2019$10.00$5.325Call000
1/25/2019$23.00$7.775Put001.74453 (+0.481341)-0.926983
1/25/2019$22.50$6.950Put00
1/25/2019$22.00$6.450Put000
1/25/2019$21.50$6.225Put001.35602 (+0.444112)-0.944583
1/25/2019$21.00$5.700Put021.18643 (+0.326577)-0.958882
1/25/2019$20.50$5.225Put001.20586 (+0.288452)-0.939039
1/25/2019$20.00$4.700Put001.03473 (+0.187383)-0.953225
1/25/2019$19.50$4.250Put001.1293 (+0.276172)-0.915724
1/25/2019$19.00$3.700Put000.872211 (+0.197964)-0.945893
1/25/2019$18.50$3.200Put0240.785653 (+0.267161)-0.941371
1/25/2019$18.00$2.725Put0170.770905 (+0.319139)-0.91324
1/25/2019$17.50$2.210Put01320.632112 (+0.266174)-0.916224
1/25/2019$17.00$1.735Put11500.578508 (+0.262521)-0.877665
1/25/2019$16.50$1.230Put01290.455328 (+0.151019)-0.856518
1/25/2019$16.00$0.775Put36285 (+82)0.385583 (+0.075846)-0.763583
1/25/2019$15.50$0.395Put195166 (+10)0.33909 (+0.013341)-0.570036
1/25/2019$15.00$0.180Put122246 (+4)0.361323 (-0.019078)-0.325262
1/25/2019$14.50$0.065Put4890.372916 (-0.088516)-0.144805
1/25/2019$14.00$0.035Put0940.441703 (-0.162792)-0.073771
1/25/2019$13.50$0.040Put01020.600077 (-0.208191)-0.065694
1/25/2019$13.00$0.055Put0100.78426 (-0.155111)-0.06612
1/25/2019$12.00$0.050Put001.04734 (-0.060737)-0.047103
1/25/2019$11.50$0.035Put001.11397 (-0.089152)-0.03221
1/25/2019$10.50$0.035Put001.42034 (+0.010572)-0.026014
1/25/2019$10.00$0.025Put001.47034 (+0.060572)-0.018088
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/20/2019 by MarketBeat.com Staff

Featured Article: Moving Average (MA)

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel