CTAS - Cintas Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTAS190719C001900002019-06-12 11:08AM EDT190.0044.6651.8052.500.00-110.00%
CTAS190719C002000002019-07-10 10:07AM EDT200.0038.0058.3062.900.00-13143.16%
CTAS190719C002100002019-07-17 9:51AM EDT210.0048.0048.2052.50+14.50+43.28%23192.29%
CTAS190719C002200002019-07-17 9:37AM EDT220.0036.6938.3042.90+12.89+54.16%4497.46%
CTAS190719C002300002019-07-17 3:32PM EDT230.0031.5029.9032.50+19.68+166.50%4813698.78%
CTAS190719C002400002019-07-17 1:57PM EDT240.0019.7019.7022.40+14.40+271.70%18729668.26%
CTAS190719C002500002019-07-17 3:58PM EDT250.0010.7010.1011.70+8.89+491.16%23137452.56%
CTAS190719C002600002019-07-17 3:58PM EDT260.002.751.902.75+2.33+554.76%67359127.21%
CTAS190719C002700002019-07-17 3:43PM EDT270.000.200.150.35+0.10+100.00%21414331.10%
CTAS190719C002800002019-07-16 1:14PM EDT280.000.10-0.000.00---12.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTAS190719P001550002019-07-10 2:35PM EDT155.000.780.001.200.00-33300.98%
CTAS190719P001600002019-07-17 2:33PM EDT160.000.70--+0.70---0.00%
CTAS190719P001750002019-06-17 12:14AM EDT175.000.15-0.000.00--050.00%
CTAS190719P001850002019-07-10 2:35PM EDT185.000.630.001.500.00-33218.75%
CTAS190719P001950002019-07-17 10:08AM EDT195.000.030.000.05-0.02-40.00%12308117.97%
CTAS190719P002000002019-07-17 2:13PM EDT200.000.020.000.05-0.02-50.00%762108.59%
CTAS190719P002100002019-07-17 9:47AM EDT210.000.050.000.05-0.20-80.00%8628389.84%
CTAS190719P002200002019-07-17 3:22PM EDT220.000.020.000.05-0.74-97.37%12870172.27%
CTAS190719P002300002019-07-17 3:56PM EDT230.000.050.000.10-2.13-97.71%1931,15259.77%
CTAS190719P002400002019-07-17 3:41PM EDT240.000.100.050.20-5.60-98.25%40927851.95%
CTAS190719P002500002019-07-17 2:40PM EDT250.000.200.000.20-11.40-98.28%--29.79%
CTAS190719P002600002019-07-17 2:49PM EDT260.001.901.602.10-15.98-89.37%359-24.23%