NYSE:CTL - Centurylink Options Chain

Sign in or create an account to add this stock to your watchlist.
$11.90 -0.01 (-0.08 %)
(As of 03/20/2019 04:00 PM ET)
Previous Close$11.91
Today's Range$11.76 - $12.07
52-Week Range$11.52 - $24.20
Volume12.73 million shs
Average Volume17.94 million shs
Market Capitalization$12.85 billion
P/E Ratio10.00
Dividend Yield8.40%
Beta0.78

Options Chain

Centurylink (NYSE:CTL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/22/2019$20.00$0.025Call002.75212 (+0.440395)0.025454
3/22/2019$19.50$0.070Call003.12451 (+0.838217)0.054971
3/22/2019$19.00$0.035Call032.66875 (+0.48125)0.035232
3/22/2019$18.50$0.030Call112.48306 (+0.404935)0.03265
3/22/2019$18.00$0.030Call052.33626 (+0.370263)0.032637
3/22/2019$17.50$0.030Call0152.2228 (+0.356827)0.035286
3/22/2019$17.00$0.005Call0671.60852 (+0.262902)0.008983
3/22/2019$16.50$0.005Call0221.49196 (-0.122501)0.009604
3/22/2019$16.00$0.030Call0781.8061 (+0.30244)0.042692
3/22/2019$15.50$0.005Call01031.24233 (+0.215251)0.011252
3/22/2019$15.00$0.005Call02881.10879 (+0.198069)0.012442
3/22/2019$14.50$0.030Call06061.29546 (+0.50765)0.053091
3/22/2019$14.00$0.015Call03720.972924 (+0.315321)0.036933
3/22/2019$13.50$0.005Call05560.659748 (-0.035174)0.019555
3/22/2019$13.00$0.005Call81,654 (+100)0.488379 (+0.036034)0.025421
3/22/2019$12.50$0.020Call1094,462 (+765)0.405958 (+0.091867)0.098206
3/22/2019$12.00$0.110Call3431,336 (+271)0.347185 (+0.025995)0.41318
3/22/2019$11.50$0.460Call1378 (+21)0.440119 (+0.069652)0.816236
3/22/2019$11.00$0.910Call0001
3/22/2019$10.50$1.430Call000.8529290.952522
3/22/2019$10.00$1.895Call0501
3/22/2019$9.00$2.890Call0001
3/22/2019$8.00$4.000Call003.068770.94178
3/22/2019$7.00$4.975Call003.60055 (+0.862282)0.963414
3/22/2019$6.50$5.450Call003.7063 (+0.264807)0.975617
3/22/2019$20.00$8.100Put002.4927 (+0.208139)-0.987138
3/22/2019$19.50$7.675Put003.25308 (+1.07408)-0.937455
3/22/2019$19.00$7.200Put003.29252 (+1.20399)-0.923493
3/22/2019$18.50$6.675Put022.98102 (+0.993715)-0.933606
3/22/2019$18.00$6.125Put012.45414 (+0.304512)-0.96294
3/22/2019$17.50$5.750Put0193.11263 (+1.34948)-0.890763
3/22/2019$17.00$5.150Put0212.36639 (+0.717916)-0.940676
3/22/2019$16.50$4.725Put002.65255 (+1.12233)-0.892917
3/22/2019$16.00$4.200Put0202.35389 (+0.938576)-0.901108
3/22/2019$15.50$3.750Put022.39291 (+0.924798)-0.866559
3/22/2019$15.00$3.150Put0191.72259 (+0.233516)-0.92325
3/22/2019$14.50$2.620Put151991.30401 (+0.340361)-0.946897
3/22/2019$14.00$2.110Put5931.03772 (+0.199679)-0.954278
3/22/2019$13.50$1.635Put11,4151.01662-0.906815
3/22/2019$13.00$1.120Put09340.704703 (+0.527439)-0.911275
3/22/2019$12.50$0.625Put6332,724 (+480)0.48407 (+0.16288)-0.863968
3/22/2019$12.00$0.185Put4231,588 (+357)0.31379 (-0.000136)-0.597958
3/22/2019$11.50$0.040Put500258 (+60)0.406573 (-0.014562)-0.165443
3/22/2019$11.00$0.030Put14420.667926 (+0.109286)-0.088837
3/22/2019$10.50$0.005Put0790.664553 (-0.144822)-0.015833
3/22/2019$10.00$0.010Put01001.01425 (+0.095659)-0.024092
3/22/2019$9.00$0.020Put001.70657 (+0.173733)-0.027068
3/22/2019$8.00$0.015Put0252.16645 (+0.231455)-0.016078
3/22/2019$7.00$0.010Put002.68393 (+0.310103)-0.009037
3/22/2019$6.50$0.010Put003.01158 (+0.386581)-0.007998
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/20/2019 by MarketBeat.com Staff

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