UK markets closed

Cintas Corporation (CTAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
440.44+1.34 (+0.31%)
At close: 04:00PM EDT
440.44 0.00 (0.00%)
After hours: 04:56PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTAS220819C003300002022-08-03 11:42AM EDT330.0097.00106.10113.700.00-10287.50%
CTAS220819C003400002022-08-11 3:23PM EDT340.0089.2096.10103.800.00-250266.16%
CTAS220819C003500002022-08-11 3:23PM EDT350.0079.8085.9094.000.00-250246.85%
CTAS220819C003600002022-08-11 3:23PM EDT360.0070.3076.1083.800.00-250220.12%
CTAS220819C003700002022-08-11 3:23PM EDT370.0060.3065.9073.900.00-250199.22%
CTAS220819C003800002022-08-11 3:23PM EDT380.0050.6056.2063.600.00-500171.83%
CTAS220819C003900002022-08-12 10:11AM EDT390.0037.9046.4054.000.00-57155.49%
CTAS220819C004000002022-08-17 3:58PM EDT400.0039.2736.5044.200.00-311135.25%
CTAS220819C004100002022-08-18 2:39PM EDT410.0029.7029.0033.90+2.36+8.63%416973.39%
CTAS220819C004200002022-08-17 3:02PM EDT420.0019.8418.0024.700.00-213652.73%
CTAS220819C004300002022-08-18 9:37AM EDT430.0010.477.1014.50+1.47+16.33%136164.21%
CTAS220819C004400002022-08-18 1:11PM EDT440.001.850.905.70+0.08+4.52%24442.14%
CTAS220819C004500002022-07-21 1:32PM EDT450.000.400.004.500.00-1764.14%
CTAS220819C004600002022-08-12 1:49PM EDT460.000.100.000.100.00-124630.27%
CTAS220819C004700002022-08-03 12:08PM EDT470.000.360.004.300.00-26183.84%
CTAS220819C004800002022-07-11 12:52PM EDT480.003.700.004.300.00-112101.27%
CTAS220819C004900002022-05-04 11:42AM EDT490.001.780.254.700.00-510122.41%
CTAS220819C005000002022-08-12 2:16PM EDT500.000.050.001.150.00-37898.73%
CTAS220819C005200002022-07-14 1:29PM EDT520.000.050.004.300.00-414161.57%
CTAS220819C005300002021-12-27 1:23PM EDT530.0014.601.152.500.00--17168.41%
CTAS220819C005400002022-07-14 1:30PM EDT540.000.050.004.300.00--12187.94%
CTAS220819C005500002022-08-01 10:54AM EDT550.000.100.000.400.00-641132.81%
CTAS220819C005600002022-07-26 11:48AM EDT560.000.050.004.800.00-11217.87%
CTAS220819C005800002022-08-01 9:50AM EDT580.000.050.000.150.00-14142.19%
CTAS220819C005900002022-08-01 9:51AM EDT590.000.050.000.000.00--150.00%
CTAS220819C006000002022-08-01 9:52AM EDT600.000.050.000.050.00--7142.19%
CTAS220819C006200002022-07-14 10:12AM EDT620.000.070.000.150.00--21172.27%
CTAS220819C006400002022-08-16 11:53AM EDT640.000.010.000.050.00-5426167.97%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CTAS220819P001750002022-07-29 2:01PM EDT175.000.100.004.300.00-2212703.13%
CTAS220819P001800002022-07-29 1:23PM EDT180.000.020.000.050.00-815393.75%
CTAS220819P001850002022-07-29 1:13PM EDT185.000.360.004.300.00-22664.65%
CTAS220819P001900002022-07-27 1:15PM EDT190.000.100.004.300.00--1646.29%
CTAS220819P001950002022-05-06 9:47AM EDT195.001.100.004.500.00-33633.79%
CTAS220819P002100002022-07-26 11:38AM EDT210.000.050.000.400.00-1216405.47%
CTAS220819P002200002022-08-17 2:49PM EDT220.000.010.000.050.00-251,000309.38%
CTAS220819P002300002022-07-26 10:16AM EDT230.000.100.000.000.00-72250.00%
CTAS220819P002400002022-08-01 12:35PM EDT240.000.050.001.500.00-519403.71%
CTAS220819P002500002022-08-18 11:10AM EDT250.000.010.000.050.00-242,071256.25%
CTAS220819P002600002022-08-18 3:09PM EDT260.000.010.000.050.00-58350239.06%
CTAS220819P002700002022-08-03 10:16AM EDT270.000.050.000.100.00-2438238.28%
CTAS220819P002800002022-08-03 3:48PM EDT280.000.100.004.300.00-112377.34%
CTAS220819P002900002022-01-18 1:12AM EDT290.007.132.5011.900.00--0476.12%
CTAS220819P003000002022-08-18 3:35PM EDT300.000.010.000.50-0.04-80.00%40507229.10%
CTAS220819P003100002022-08-09 1:52PM EDT310.000.100.004.300.00-636305.27%
CTAS220819P003200002022-08-10 2:54PM EDT320.000.050.004.300.00-547282.47%
CTAS220819P003300002022-08-11 11:10AM EDT330.000.150.000.300.00-3383166.41%
CTAS220819P003400002022-08-16 2:04PM EDT340.000.200.004.300.00-459238.33%
CTAS220819P003500002022-07-29 3:31PM EDT350.000.500.000.000.00-513250.00%
CTAS220819P003600002022-08-17 1:41PM EDT360.000.050.000.050.00-114798.44%
CTAS220819P003700002022-08-18 9:53AM EDT370.000.050.002.250.00-247150.20%
CTAS220819P003800002022-08-11 11:46AM EDT380.000.760.000.500.00-229399.32%
CTAS220819P003900002022-08-05 10:24AM EDT390.001.500.004.800.00-412137.70%
CTAS220819P004000002022-08-18 2:48PM EDT400.000.260.002.25+0.06+30.00%1494.34%
CTAS220819P004100002022-08-11 10:42AM EDT410.001.640.001.600.00-113769.19%
CTAS220819P004200002022-08-17 10:29AM EDT420.000.490.004.700.00-52372.14%
CTAS220819P004300002022-08-15 11:29AM EDT430.002.130.001.000.00-72334.03%
CTAS220819P004400002022-08-17 12:33PM EDT440.005.000.104.800.00-21338.60%
CTAS220819P004500002022-07-14 2:24PM EDT450.0060.4012.5019.600.00-2180.57%
CTAS220819P004700002022-04-29 1:10PM EDT470.0071.7870.2079.400.00-17439.80%