NYSE:CTL - Centurylink Options Chain

Get Started

$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

Centurylink (NYSE:CTL) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
3/22/2019	$20.00	$0.025	Call	0	0	2.75212 (+0.440395)	0.025454
3/22/2019	$19.50	$0.070	Call	0	0	3.12451 (+0.838217)	0.054971
3/22/2019	$19.00	$0.035	Call	0	3	2.66875 (+0.48125)	0.035232
3/22/2019	$18.50	$0.030	Call	1	1	2.48306 (+0.404935)	0.03265
3/22/2019	$18.00	$0.030	Call	0	5	2.33626 (+0.370263)	0.032637
3/22/2019	$17.50	$0.030	Call	0	15	2.2228 (+0.356827)	0.035286
3/22/2019	$17.00	$0.005	Call	0	67	1.60852 (+0.262902)	0.008983
3/22/2019	$16.50	$0.005	Call	0	22	1.49196 (-0.122501)	0.009604
3/22/2019	$16.00	$0.030	Call	0	78	1.8061 (+0.30244)	0.042692
3/22/2019	$15.50	$0.005	Call	0	103	1.24233 (+0.215251)	0.011252
3/22/2019	$15.00	$0.005	Call	0	288	1.10879 (+0.198069)	0.012442
3/22/2019	$14.50	$0.030	Call	0	606	1.29546 (+0.50765)	0.053091
3/22/2019	$14.00	$0.015	Call	0	372	0.972924 (+0.315321)	0.036933
3/22/2019	$13.50	$0.005	Call	0	556	0.659748 (-0.035174)	0.019555
3/22/2019	$13.00	$0.005	Call	8	1,654 (+100)	0.488379 (+0.036034)	0.025421
3/22/2019	$12.50	$0.020	Call	109	4,462 (+765)	0.405958 (+0.091867)	0.098206
3/22/2019	$12.00	$0.110	Call	343	1,336 (+271)	0.347185 (+0.025995)	0.41318
3/22/2019	$11.50	$0.460	Call	13	78 (+21)	0.440119 (+0.069652)	0.816236
3/22/2019	$11.00	$0.910	Call	0	0	0	1
3/22/2019	$10.50	$1.430	Call	0	0	0.852929	0.952522
3/22/2019	$10.00	$1.895	Call	0	5	0	1
3/22/2019	$9.00	$2.890	Call	0	0	0	1
3/22/2019	$8.00	$4.000	Call	0	0	3.06877	0.94178
3/22/2019	$7.00	$4.975	Call	0	0	3.60055 (+0.862282)	0.963414
3/22/2019	$6.50	$5.450	Call	0	0	3.7063 (+0.264807)	0.975617
3/22/2019	$20.00	$8.100	Put	0	0	2.4927 (+0.208139)	-0.987138
3/22/2019	$19.50	$7.675	Put	0	0	3.25308 (+1.07408)	-0.937455
3/22/2019	$19.00	$7.200	Put	0	0	3.29252 (+1.20399)	-0.923493
3/22/2019	$18.50	$6.675	Put	0	2	2.98102 (+0.993715)	-0.933606
3/22/2019	$18.00	$6.125	Put	0	1	2.45414 (+0.304512)	-0.96294
3/22/2019	$17.50	$5.750	Put	0	19	3.11263 (+1.34948)	-0.890763
3/22/2019	$17.00	$5.150	Put	0	21	2.36639 (+0.717916)	-0.940676
3/22/2019	$16.50	$4.725	Put	0	0	2.65255 (+1.12233)	-0.892917
3/22/2019	$16.00	$4.200	Put	0	20	2.35389 (+0.938576)	-0.901108
3/22/2019	$15.50	$3.750	Put	0	2	2.39291 (+0.924798)	-0.866559
3/22/2019	$15.00	$3.150	Put	0	19	1.72259 (+0.233516)	-0.92325
3/22/2019	$14.50	$2.620	Put	15	199	1.30401 (+0.340361)	-0.946897
3/22/2019	$14.00	$2.110	Put	5	93	1.03772 (+0.199679)	-0.954278
3/22/2019	$13.50	$1.635	Put	1	1,415	1.01662	-0.906815
3/22/2019	$13.00	$1.120	Put	0	934	0.704703 (+0.527439)	-0.911275
3/22/2019	$12.50	$0.625	Put	633	2,724 (+480)	0.48407 (+0.16288)	-0.863968
3/22/2019	$12.00	$0.185	Put	423	1,588 (+357)	0.31379 (-0.000136)	-0.597958
3/22/2019	$11.50	$0.040	Put	500	258 (+60)	0.406573 (-0.014562)	-0.165443
3/22/2019	$11.00	$0.030	Put	1	442	0.667926 (+0.109286)	-0.088837
3/22/2019	$10.50	$0.005	Put	0	79	0.664553 (-0.144822)	-0.015833
3/22/2019	$10.00	$0.010	Put	0	100	1.01425 (+0.095659)	-0.024092
3/22/2019	$9.00	$0.020	Put	0	0	1.70657 (+0.173733)	-0.027068
3/22/2019	$8.00	$0.015	Put	0	25	2.16645 (+0.231455)	-0.016078
3/22/2019	$7.00	$0.010	Put	0	0	2.68393 (+0.310103)	-0.009037
3/22/2019	$6.50	$0.010	Put	0	0	3.01158 (+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

Featured Article: How to track put option volume