NYSE:CTL - Centurylink Options Chain

Get Started

$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

Centurylink (NYSE:CTL) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
1/25/2019	$23.00	$0.025	Call	0	0	1.31517 (+0.187837)	0.023787
1/25/2019	$22.50	$0.025	Call	0	0	1.25818 (+0.184623)	0.02491
1/25/2019	$22.00	$0.025	Call	0	0	1.19541 (+0.182537)	0.025763
1/25/2019	$21.50	$0.025	Call	0	0	1.14294 (+0.180435)	0.028161
1/25/2019	$21.00	$0.025	Call	0	0	1.06754 (+0.177205)	0.028325
1/25/2019	$20.50	$0.025	Call	0	0	1.00943 (+0.180246)	0.031208
1/25/2019	$20.00	$0.025	Call	0	53	0.939778 (+0.144914)	0.033279
1/25/2019	$19.50	$0.025	Call	0	8	0.857331 (+0.146285)	0.034046
1/25/2019	$19.00	$0.030	Call	0	258	0.807248 (+0.152039)	0.042005
1/25/2019	$18.50	$0.025	Call	0	132	0.70188 (+0.127429)	0.040284
1/25/2019	$18.00	$0.030	Call	0	251	0.640455 (+0.167539)	0.050967
1/25/2019	$17.50	$0.025	Call	0	155	0.530076 (+0.198266)	0.051004
1/25/2019	$17.00	$0.020	Call	82	236	0.416486 (+0.087354)	0.051534
1/25/2019	$16.50	$0.065	Call	89	412 (+3)	0.431701 (+0.140535)	0.134929
1/25/2019	$16.00	$0.095	Call	298	283 (+14)	0.347853 (+0.041405)	0.216009
1/25/2019	$15.50	$0.220	Call	255	137	0.319472 (-0.03862)	0.425177
1/25/2019	$15.00	$0.540	Call	140	142	0.379613 (+0.012635)	0.667444
1/25/2019	$14.50	$0.935	Call	30	1	0.418161 (+0.121152)	0.827932
1/25/2019	$14.00	$1.400	Call	0	0	0.498118	0.899887
1/25/2019	$13.50	$1.900	Call	0	0	0.640074	0.919138
1/25/2019	$13.00	$2.355	Call	0	0	0.566372 (-0.071272)	0.978301
1/25/2019	$12.00	$3.350	Call	0	21	0.733734 (-0.047459)	0.989774
1/25/2019	$11.50	$3.875	Call	0	0	1.08788 (+0.200211)	0.969364
1/25/2019	$10.50	$4.900	Call	0	0	1.53134 (+0.417119)	0.963028
1/25/2019	$10.00	$5.325	Call	0	0		0
1/25/2019	$23.00	$7.775	Put	0	0	1.74453 (+0.481341)	-0.926983
1/25/2019	$22.50	$6.950	Put	0	0
1/25/2019	$22.00	$6.450	Put	0	0		0
1/25/2019	$21.50	$6.225	Put	0	0	1.35602 (+0.444112)	-0.944583
1/25/2019	$21.00	$5.700	Put	0	2	1.18643 (+0.326577)	-0.958882
1/25/2019	$20.50	$5.225	Put	0	0	1.20586 (+0.288452)	-0.939039
1/25/2019	$20.00	$4.700	Put	0	0	1.03473 (+0.187383)	-0.953225
1/25/2019	$19.50	$4.250	Put	0	0	1.1293 (+0.276172)	-0.915724
1/25/2019	$19.00	$3.700	Put	0	0	0.872211 (+0.197964)	-0.945893
1/25/2019	$18.50	$3.200	Put	0	24	0.785653 (+0.267161)	-0.941371
1/25/2019	$18.00	$2.725	Put	0	17	0.770905 (+0.319139)	-0.91324
1/25/2019	$17.50	$2.210	Put	0	132	0.632112 (+0.266174)	-0.916224
1/25/2019	$17.00	$1.735	Put	1	150	0.578508 (+0.262521)	-0.877665
1/25/2019	$16.50	$1.230	Put	0	129	0.455328 (+0.151019)	-0.856518
1/25/2019	$16.00	$0.775	Put	36	285 (+82)	0.385583 (+0.075846)	-0.763583
1/25/2019	$15.50	$0.395	Put	195	166 (+10)	0.33909 (+0.013341)	-0.570036
1/25/2019	$15.00	$0.180	Put	122	246 (+4)	0.361323 (-0.019078)	-0.325262
1/25/2019	$14.50	$0.065	Put	4	89	0.372916 (-0.088516)	-0.144805
1/25/2019	$14.00	$0.035	Put	0	94	0.441703 (-0.162792)	-0.073771
1/25/2019	$13.50	$0.040	Put	0	102	0.600077 (-0.208191)	-0.065694
1/25/2019	$13.00	$0.055	Put	0	10	0.78426 (-0.155111)	-0.06612
1/25/2019	$12.00	$0.050	Put	0	0	1.04734 (-0.060737)	-0.047103
1/25/2019	$11.50	$0.035	Put	0	0	1.11397 (-0.089152)	-0.03221
1/25/2019	$10.50	$0.035	Put	0	0	1.42034 (+0.010572)	-0.026014
1/25/2019	$10.00	$0.025	Put	0	0	1.47034 (+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