AAPL   322.50 (+1.38%)
FB   230.20 (+0.46%)
GOOGL   1,439.56 (+1.36%)
AMZN   2,431.09 (+0.86%)
NVDA   346.61 (+1.64%)
CGC   21.27 (+6.88%)
BABA   201.17 (+-0.01%)
MU   47.73 (-3.48%)
TSLA   821.23 (+0.12%)
AMD   52.95 (+0.40%)
T   31.50 (-1.10%)
ACB   15.90 (+3.92%)
F   5.93 (-1.66%)
GILD   75.71 (+1.08%)
DIS   118.49 (-2.50%)
NFLX   420.30 (+0.10%)
BAC   25.34 (-2.46%)
BA   153.55 (+2.70%)
AAPL   322.50 (+1.38%)
FB   230.20 (+0.46%)
GOOGL   1,439.56 (+1.36%)
AMZN   2,431.09 (+0.86%)
NVDA   346.61 (+1.64%)
CGC   21.27 (+6.88%)
BABA   201.17 (+-0.01%)
MU   47.73 (-3.48%)
TSLA   821.23 (+0.12%)
AMD   52.95 (+0.40%)
T   31.50 (-1.10%)
ACB   15.90 (+3.92%)
F   5.93 (-1.66%)
GILD   75.71 (+1.08%)
DIS   118.49 (-2.50%)
NFLX   420.30 (+0.10%)
BAC   25.34 (-2.46%)
BA   153.55 (+2.70%)
AAPL   322.50 (+1.38%)
FB   230.20 (+0.46%)
GOOGL   1,439.56 (+1.36%)
AMZN   2,431.09 (+0.86%)
NVDA   346.61 (+1.64%)
CGC   21.27 (+6.88%)
BABA   201.17 (+-0.01%)
MU   47.73 (-3.48%)
TSLA   821.23 (+0.12%)
AMD   52.95 (+0.40%)
T   31.50 (-1.10%)
ACB   15.90 (+3.92%)
F   5.93 (-1.66%)
GILD   75.71 (+1.08%)
DIS   118.49 (-2.50%)
NFLX   420.30 (+0.10%)
BAC   25.34 (-2.46%)
BA   153.55 (+2.70%)
AAPL   322.50 (+1.38%)
FB   230.20 (+0.46%)
GOOGL   1,439.56 (+1.36%)
AMZN   2,431.09 (+0.86%)
NVDA   346.61 (+1.64%)
CGC   21.27 (+6.88%)
BABA   201.17 (+-0.01%)
MU   47.73 (-3.48%)
TSLA   821.23 (+0.12%)
AMD   52.95 (+0.40%)
T   31.50 (-1.10%)
ACB   15.90 (+3.92%)
F   5.93 (-1.66%)
GILD   75.71 (+1.08%)
DIS   118.49 (-2.50%)
NFLX   420.30 (+0.10%)
BAC   25.34 (-2.46%)
BA   153.55 (+2.70%)
Log in

NYSE:CTLCenturylink Options Chain and Prices

$10.22
-0.07 (-0.68 %)
(As of 05/28/2020 02:16 PM ET)
Add
Compare
Today's Range
$10.04
Now: $10.22
$10.29
50-Day Range
$9.19
MA: $9.97
$11.02
52-Week Range
$8.16
Now: $10.22
$15.30
Volume4.91 million shs
Average Volume11.03 million shs
Market Capitalization$11.21 billion
P/E Ratio9.04
Dividend Yield10.03%
Beta1

Options Chain

Centurylink (NYSE:CTL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$18.00$0.000Call000
5/29/2020$17.50$0.000Call000
5/29/2020$16.50$0.000Call000
5/29/2020$16.00$0.000Call000
5/29/2020$15.50$0.000Call000
5/29/2020$15.00$0.050Call003.10625 (+0.5364)0.055524
5/29/2020$14.50$0.005Call002.00637 (-0.395584)0.010084
5/29/2020$14.00$0.000Call000
5/29/2020$13.50$0.000Call000
5/29/2020$13.00$0.000Call000
5/29/2020$12.50$0.000Call010
5/29/2020$12.00$0.000Call030
5/29/2020$11.50$0.005Call0780.764206 (-0.023294)0.022303
5/29/2020$11.00$0.010Call5154 (+5)0.573047 (-0.192578)0.055269
5/29/2020$10.50$0.025Call998301 (+61)0.312465 (-0.168785)0.187769
5/29/2020$10.00$0.280Call5412,316 (+915)0
5/29/2020$9.50$0.000Call334 (-163)00
5/29/2020$9.00$0.000Call139 (-5)00
5/29/2020$8.50$0.000Call000
5/29/2020$8.00$0.000Call000
5/29/2020$7.50$0.000Call000
5/29/2020$7.00$0.000Call000
5/29/2020$6.50$0.000Call000
5/29/2020$6.00$0.000Call010
5/29/2020$5.50$0.000Call000
5/29/2020$5.00$0.000Call000
5/29/2020$4.50$0.000Call000
5/29/2020$4.00$0.000Call000
5/29/2020$3.50$0.000Call000
5/29/2020$3.00$0.000Call000
5/29/2020$2.50$0.000Call000
5/29/2020$2.00$0.000Call000
5/29/2020$1.00$0.000Call000
5/29/2020$18.00$0.000Put030
5/29/2020$17.50$0.000Put000
5/29/2020$16.50$0.000Put000
5/29/2020$16.00$0.000Put0100
5/29/2020$15.50$0.000Put0100
5/29/2020$15.00$0.000Put000
5/29/2020$14.50$0.000Put000
5/29/2020$14.00$0.000Put050
5/29/2020$13.50$0.000Put050
5/29/2020$13.00$0.000Put090
5/29/2020$12.50$0.000Put000
5/29/2020$12.00$0.000Put672.23143 (+0.734571)0
5/29/2020$11.50$0.000Put0110
5/29/2020$11.00$0.000Put10141.39357 (+0.166249)0
5/29/2020$10.50$0.000Put232530
5/29/2020$10.00$0.125Put1,047669 (+394)0.482093 (+0.047218)-0.448333
5/29/2020$9.50$0.030Put41910 (+98)0.642517 (+0.146374)-0.119393
5/29/2020$9.00$0.125Put0400 (-53)1.67942 (+0.722387)-0.173665
5/29/2020$8.50$0.015Put0401.29847 (+0.401552)-0.036605
5/29/2020$8.00$0.000Put0550
5/29/2020$7.50$0.000Put0500
5/29/2020$7.00$0.000Put000
5/29/2020$6.50$0.000Put000
5/29/2020$6.00$0.000Put010
5/29/2020$5.50$0.000Put000
5/29/2020$5.00$0.005Put003.87685 (+0.8581)-0.004843
5/29/2020$4.50$0.000Put000
5/29/2020$4.00$0.000Put000
5/29/2020$3.50$0.000Put000
5/29/2020$3.00$0.000Put010
5/29/2020$2.50$0.000Put000
5/29/2020$2.00$0.000Put000
5/29/2020$1.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/28/2020 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.