UK markets closed
NIKKEI 225
28,942.14 -280.63 (-0.96%) HANG SENG
19,763.91 -158.54 (-0.80%) CRUDE OIL
90.38 +2.27 (+2.58%) GOLD FUTURES
1,772.20 -4.50 (-0.25%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,615.63 -24.46 (-0.12%)
Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS220819C00330000 | 2022-08-03 11:42AM EDT | 330.00 | 97.00 | 106.10 | 113.70 | 0.00 | - | 1 | 0 | 287.50% |
| CTAS220819C00340000 | 2022-08-11 3:23PM EDT | 340.00 | 89.20 | 96.10 | 103.80 | 0.00 | - | 25 | 0 | 266.16% |
| CTAS220819C00350000 | 2022-08-11 3:23PM EDT | 350.00 | 79.80 | 85.90 | 94.00 | 0.00 | - | 25 | 0 | 246.85% |
| CTAS220819C00360000 | 2022-08-11 3:23PM EDT | 360.00 | 70.30 | 76.10 | 83.80 | 0.00 | - | 25 | 0 | 220.12% |
| CTAS220819C00370000 | 2022-08-11 3:23PM EDT | 370.00 | 60.30 | 65.90 | 73.90 | 0.00 | - | 25 | 0 | 199.22% |
| CTAS220819C00380000 | 2022-08-11 3:23PM EDT | 380.00 | 50.60 | 56.20 | 63.60 | 0.00 | - | 50 | 0 | 171.83% |
| CTAS220819C00390000 | 2022-08-12 10:11AM EDT | 390.00 | 37.90 | 46.40 | 54.00 | 0.00 | - | 5 | 7 | 155.49% |
| CTAS220819C00400000 | 2022-08-17 3:58PM EDT | 400.00 | 39.27 | 36.50 | 44.20 | 0.00 | - | 3 | 11 | 135.25% |
| CTAS220819C00410000 | 2022-08-18 2:39PM EDT | 410.00 | 29.70 | 29.00 | 33.90 | +2.36 | +8.63% | 4 | 169 | 73.39% |
| CTAS220819C00420000 | 2022-08-17 3:02PM EDT | 420.00 | 19.84 | 18.00 | 24.70 | 0.00 | - | 21 | 36 | 52.73% |
| CTAS220819C00430000 | 2022-08-18 9:37AM EDT | 430.00 | 10.47 | 7.10 | 14.50 | +1.47 | +16.33% | 1 | 361 | 64.21% |
| CTAS220819C00440000 | 2022-08-18 1:11PM EDT | 440.00 | 1.85 | 0.90 | 5.70 | +0.08 | +4.52% | 2 | 44 | 42.14% |
| CTAS220819C00450000 | 2022-07-21 1:32PM EDT | 450.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 7 | 64.14% |
| CTAS220819C00460000 | 2022-08-12 1:49PM EDT | 460.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 246 | 30.27% |
| CTAS220819C00470000 | 2022-08-03 12:08PM EDT | 470.00 | 0.36 | 0.00 | 4.30 | 0.00 | - | 2 | 61 | 83.84% |
| CTAS220819C00480000 | 2022-07-11 12:52PM EDT | 480.00 | 3.70 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 101.27% |
| CTAS220819C00490000 | 2022-05-04 11:42AM EDT | 490.00 | 1.78 | 0.25 | 4.70 | 0.00 | - | 5 | 10 | 122.41% |
| CTAS220819C00500000 | 2022-08-12 2:16PM EDT | 500.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 78 | 98.73% |
| CTAS220819C00520000 | 2022-07-14 1:29PM EDT | 520.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 14 | 161.57% |
| CTAS220819C00530000 | 2021-12-27 1:23PM EDT | 530.00 | 14.60 | 1.15 | 2.50 | 0.00 | - | - | 17 | 168.41% |
| CTAS220819C00540000 | 2022-07-14 1:30PM EDT | 540.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 12 | 187.94% |
| CTAS220819C00550000 | 2022-08-01 10:54AM EDT | 550.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 6 | 41 | 132.81% |
| CTAS220819C00560000 | 2022-07-26 11:48AM EDT | 560.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 217.87% |
| CTAS220819C00580000 | 2022-08-01 9:50AM EDT | 580.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 142.19% |
| CTAS220819C00590000 | 2022-08-01 9:51AM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CTAS220819C00600000 | 2022-08-01 9:52AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 142.19% |
| CTAS220819C00620000 | 2022-07-14 10:12AM EDT | 620.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 21 | 172.27% |
| CTAS220819C00640000 | 2022-08-16 11:53AM EDT | 640.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 426 | 167.97% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS220819P00175000 | 2022-07-29 2:01PM EDT | 175.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 22 | 12 | 703.13% |
| CTAS220819P00180000 | 2022-07-29 1:23PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 15 | 393.75% |
| CTAS220819P00185000 | 2022-07-29 1:13PM EDT | 185.00 | 0.36 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 664.65% |
| CTAS220819P00190000 | 2022-07-27 1:15PM EDT | 190.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 646.29% |
| CTAS220819P00195000 | 2022-05-06 9:47AM EDT | 195.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | 3 | 3 | 633.79% |
| CTAS220819P00210000 | 2022-07-26 11:38AM EDT | 210.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 12 | 16 | 405.47% |
| CTAS220819P00220000 | 2022-08-17 2:49PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 1,000 | 309.38% |
| CTAS220819P00230000 | 2022-07-26 10:16AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 50.00% |
| CTAS220819P00240000 | 2022-08-01 12:35PM EDT | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 19 | 403.71% |
| CTAS220819P00250000 | 2022-08-18 11:10AM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 2,071 | 256.25% |
| CTAS220819P00260000 | 2022-08-18 3:09PM EDT | 260.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 58 | 350 | 239.06% |
| CTAS220819P00270000 | 2022-08-03 10:16AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 38 | 238.28% |
| CTAS220819P00280000 | 2022-08-03 3:48PM EDT | 280.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 377.34% |
| CTAS220819P00290000 | 2022-01-18 1:12AM EDT | 290.00 | 7.13 | 2.50 | 11.90 | 0.00 | - | - | 0 | 476.12% |
| CTAS220819P00300000 | 2022-08-18 3:35PM EDT | 300.00 | 0.01 | 0.00 | 0.50 | -0.04 | -80.00% | 40 | 507 | 229.10% |
| CTAS220819P00310000 | 2022-08-09 1:52PM EDT | 310.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 36 | 305.27% |
| CTAS220819P00320000 | 2022-08-10 2:54PM EDT | 320.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 47 | 282.47% |
| CTAS220819P00330000 | 2022-08-11 11:10AM EDT | 330.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 383 | 166.41% |
| CTAS220819P00340000 | 2022-08-16 2:04PM EDT | 340.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 4 | 59 | 238.33% |
| CTAS220819P00350000 | 2022-07-29 3:31PM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 50.00% |
| CTAS220819P00360000 | 2022-08-17 1:41PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 47 | 98.44% |
| CTAS220819P00370000 | 2022-08-18 9:53AM EDT | 370.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 2 | 47 | 150.20% |
| CTAS220819P00380000 | 2022-08-11 11:46AM EDT | 380.00 | 0.76 | 0.00 | 0.50 | 0.00 | - | 2 | 293 | 99.32% |
| CTAS220819P00390000 | 2022-08-05 10:24AM EDT | 390.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 4 | 12 | 137.70% |
| CTAS220819P00400000 | 2022-08-18 2:48PM EDT | 400.00 | 0.26 | 0.00 | 2.25 | +0.06 | +30.00% | 1 | 4 | 94.34% |
| CTAS220819P00410000 | 2022-08-11 10:42AM EDT | 410.00 | 1.64 | 0.00 | 1.60 | 0.00 | - | 1 | 137 | 69.19% |
| CTAS220819P00420000 | 2022-08-17 10:29AM EDT | 420.00 | 0.49 | 0.00 | 4.70 | 0.00 | - | 5 | 23 | 72.14% |
| CTAS220819P00430000 | 2022-08-15 11:29AM EDT | 430.00 | 2.13 | 0.00 | 1.00 | 0.00 | - | 7 | 23 | 34.03% |
| CTAS220819P00440000 | 2022-08-17 12:33PM EDT | 440.00 | 5.00 | 0.10 | 4.80 | 0.00 | - | 2 | 13 | 38.60% |
| CTAS220819P00450000 | 2022-07-14 2:24PM EDT | 450.00 | 60.40 | 12.50 | 19.60 | 0.00 | - | 2 | 1 | 80.57% |
| CTAS220819P00470000 | 2022-04-29 1:10PM EDT | 470.00 | 71.78 | 70.20 | 79.40 | 0.00 | - | 1 | 7 | 439.80% |
© 2022 Yahoo. All rights reserved.
