Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240517C00330000 | 2024-05-09 2:38PM EDT | 330.00 | 365.00 | 358.00 | 366.80 | 0.00 | - | 1 | 0 | 494.48% |
| CTAS240517C00400000 | 2023-10-16 10:52AM EDT | 400.00 | 134.40 | 153.50 | 163.00 | 0.00 | - | - | 1 | 0.00% |
| CTAS240517C00450000 | 2023-11-13 12:09PM EDT | 450.00 | 100.85 | 126.50 | 134.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240517C00470000 | 2024-05-13 3:01PM EDT | 470.00 | 221.90 | 218.00 | 226.90 | 0.00 | - | 5 | 0 | 286.65% |
| CTAS240517C00490000 | 2024-05-13 3:01PM EDT | 490.00 | 202.00 | 198.00 | 206.90 | 0.00 | - | 5 | 1 | 261.30% |
| CTAS240517C00510000 | 2024-05-13 3:01PM EDT | 510.00 | 182.30 | 178.00 | 186.90 | 0.00 | - | 5 | 0 | 236.74% |
| CTAS240517C00520000 | 2023-12-26 2:11PM EDT | 520.00 | 95.66 | 83.90 | 92.00 | 0.00 | - | 1 | 3 | 0.00% |
| CTAS240517C00530000 | 2024-05-13 3:01PM EDT | 530.00 | 162.30 | 158.00 | 166.90 | 0.00 | - | 40 | 0 | 212.82% |
| CTAS240517C00540000 | 2024-05-13 3:01PM EDT | 540.00 | 152.30 | 148.00 | 156.90 | 0.00 | - | 50 | 0 | 201.07% |
| CTAS240517C00560000 | 2024-05-13 3:01PM EDT | 560.00 | 132.40 | 128.00 | 136.90 | 0.00 | - | 5 | 0 | 177.93% |
| CTAS240517C00570000 | 2024-05-13 3:01PM EDT | 570.00 | 122.40 | 118.10 | 127.00 | 0.00 | - | 45 | 0 | 80.47% |
| CTAS240517C00580000 | 2024-05-13 3:01PM EDT | 580.00 | 111.10 | 108.10 | 117.00 | 0.00 | - | 45 | 0 | 74.02% |
| CTAS240517C00590000 | 2024-05-13 3:34PM EDT | 590.00 | 103.20 | 98.10 | 107.00 | 0.00 | - | 262 | 1 | 67.58% |
| CTAS240517C00600000 | 2024-05-13 3:01PM EDT | 600.00 | 92.40 | 88.10 | 97.00 | 0.00 | - | 96 | 0 | 61.13% |
| CTAS240517C00610000 | 2024-05-13 3:01PM EDT | 610.00 | 81.90 | 79.50 | 86.20 | 0.00 | - | 81 | 0 | 70.12% |
| CTAS240517C00620000 | 2024-05-13 3:01PM EDT | 620.00 | 72.20 | 69.50 | 76.20 | 0.00 | - | 49 | 0 | 62.40% |
| CTAS240517C00630000 | 2024-05-13 3:34PM EDT | 630.00 | 63.20 | 59.60 | 66.20 | 0.00 | - | 210 | 0 | 55.91% |
| CTAS240517C00640000 | 2024-05-14 2:17PM EDT | 640.00 | 44.50 | 50.00 | 56.20 | 0.00 | - | 1 | 12 | 51.86% |
| CTAS240517C00650000 | 2024-05-14 10:53AM EDT | 650.00 | 36.77 | 39.60 | 46.40 | 0.00 | - | 1 | 8 | 72.30% |
| CTAS240517C00660000 | 2024-05-13 3:34PM EDT | 660.00 | 33.20 | 29.50 | 36.10 | 0.00 | - | 426 | 117 | 58.78% |
| CTAS240517C00670000 | 2024-05-13 12:45PM EDT | 670.00 | 22.30 | 20.00 | 25.40 | 0.00 | - | 2 | 11 | 42.82% |
| CTAS240517C00680000 | 2024-05-15 10:14AM EDT | 680.00 | 13.00 | 10.80 | 14.30 | +4.20 | +47.73% | 7 | 229 | 24.70% |
| CTAS240517C00690000 | 2024-05-15 10:30AM EDT | 690.00 | 6.10 | 4.70 | 5.90 | +2.00 | +48.78% | 11 | 115 | 18.18% |
| CTAS240517C00700000 | 2024-05-15 11:21AM EDT | 700.00 | 0.80 | 0.80 | 1.30 | +0.20 | +33.33% | 3 | 190 | 15.78% |
| CTAS240517C00710000 | 2024-05-14 10:58AM EDT | 710.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 19.58% |
| CTAS240517C00720000 | 2024-05-09 11:46AM EDT | 720.00 | 2.43 | 0.00 | 2.90 | 0.00 | - | 1 | 14 | 46.74% |
| CTAS240517C00730000 | 2024-04-26 3:21PM EDT | 730.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 1 | 97 | 46.39% |
| CTAS240517C00740000 | 2024-04-11 10:45AM EDT | 740.00 | 1.86 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 60.43% |
| CTAS240517C00750000 | 2024-05-08 9:30AM EDT | 750.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 53.78% |
| CTAS240517C00760000 | 2024-03-28 10:49AM EDT | 760.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 60.74% |
| CTAS240517C00780000 | 2024-03-27 12:31PM EDT | 780.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 73.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240517P00240000 | 2024-03-04 2:18PM EDT | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 411.72% |
| CTAS240517P00250000 | 2023-11-07 12:29PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 591.50% |
| CTAS240517P00260000 | 2024-03-22 3:35PM EDT | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 33 | 409.38% |
| CTAS240517P00270000 | 2023-12-21 11:45AM EDT | 270.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 367.97% |
| CTAS240517P00280000 | 2023-09-21 11:19AM EDT | 280.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 530.76% |
| CTAS240517P00290000 | 2023-09-21 1:36PM EDT | 290.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 511.91% |
| CTAS240517P00310000 | 2024-04-05 11:39AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 29 | 281.25% |
| CTAS240517P00320000 | 2024-04-19 3:27PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 270.31% |
| CTAS240517P00330000 | 2023-12-01 4:07PM EDT | 330.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 442.87% |
| CTAS240517P00360000 | 2023-11-15 1:28PM EDT | 360.00 | 1.05 | 0.10 | 5.70 | 0.00 | - | - | 1 | 410.25% |
| CTAS240517P00370000 | 2024-03-18 9:30AM EDT | 370.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| CTAS240517P00380000 | 2023-10-04 11:54AM EDT | 380.00 | 4.90 | 0.75 | 3.50 | 0.00 | - | - | 1 | 359.42% |
| CTAS240517P00390000 | 2023-09-28 12:09PM EDT | 390.00 | 5.40 | 3.60 | 5.60 | 0.00 | - | 9 | 9 | 401.86% |
| CTAS240517P00400000 | 2024-01-04 11:31AM EDT | 400.00 | 1.05 | 0.10 | 5.30 | 0.00 | - | - | 1 | 347.27% |
| CTAS240517P00410000 | 2023-10-27 10:26AM EDT | 410.00 | 7.57 | 0.40 | 4.60 | 0.00 | - | 1 | 0 | 328.91% |
| CTAS240517P00420000 | 2023-11-10 1:24PM EDT | 420.00 | 3.60 | 0.10 | 5.00 | 0.00 | - | 4 | 17 | 316.99% |
| CTAS240517P00430000 | 2023-11-28 11:28AM EDT | 430.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 1 | 12 | 301.86% |
| CTAS240517P00440000 | 2023-11-14 1:48PM EDT | 440.00 | 3.44 | 0.30 | 6.00 | 0.00 | - | 5 | 5 | 303.98% |
| CTAS240517P00450000 | 2023-09-27 2:09PM EDT | 450.00 | 18.00 | 12.60 | 16.20 | 0.00 | - | 12 | 12 | 428.30% |
| CTAS240517P00460000 | 2023-12-06 11:59AM EDT | 460.00 | 5.00 | 1.60 | 3.80 | 0.00 | - | 1 | 6 | 270.12% |
| CTAS240517P00470000 | 2024-05-08 3:33PM EDT | 470.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 25 | 150.00% |
| CTAS240517P00480000 | 2024-03-20 10:21AM EDT | 480.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 1 | 11 | 238.57% |
| CTAS240517P00490000 | 2024-04-05 10:46AM EDT | 490.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 2 | 21 | 224.24% |
| CTAS240517P00500000 | 2024-04-24 3:06PM EDT | 500.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 73 | 177.44% |
| CTAS240517P00510000 | 2024-02-13 4:21PM EDT | 510.00 | 3.00 | 0.50 | 3.60 | 0.00 | - | 128 | 150 | 200.44% |
| CTAS240517P00520000 | 2024-05-08 2:23PM EDT | 520.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 5 | 12 | 157.03% |
| CTAS240517P00530000 | 2024-05-03 2:55PM EDT | 530.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 38 | 149.56% |
| CTAS240517P00540000 | 2024-05-10 11:42AM EDT | 540.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 140.53% |
| CTAS240517P00550000 | 2024-05-07 9:30AM EDT | 550.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 34 | 131.59% |
| CTAS240517P00560000 | 2024-04-10 11:17AM EDT | 560.00 | 0.89 | 0.00 | 4.30 | 0.00 | - | 1 | 33 | 150.00% |
| CTAS240517P00570000 | 2024-04-16 9:41AM EDT | 570.00 | 0.82 | 0.00 | 1.50 | 0.00 | - | 1 | 39 | 114.06% |
| CTAS240517P00580000 | 2024-05-07 9:30AM EDT | 580.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 114 | 88.87% |
| CTAS240517P00590000 | 2024-04-25 2:16PM EDT | 590.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 1 | 78 | 96.78% |
| CTAS240517P00600000 | 2024-05-02 10:15AM EDT | 600.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| CTAS240517P00610000 | 2024-05-07 9:31AM EDT | 610.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 29 | 79.74% |
| CTAS240517P00620000 | 2024-05-10 3:27PM EDT | 620.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 44 | 59.96% |
| CTAS240517P00630000 | 2024-05-14 3:27PM EDT | 630.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 35 | 125 | 52.44% |
| CTAS240517P00640000 | 2024-05-10 2:29PM EDT | 640.00 | 0.27 | 0.00 | 1.05 | 0.00 | - | 5 | 32 | 50.44% |
| CTAS240517P00650000 | 2024-05-14 3:27PM EDT | 650.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 2 | 133 | 38.01% |
| CTAS240517P00660000 | 2024-05-15 12:08PM EDT | 660.00 | 0.22 | 0.15 | 1.15 | 0.00 | - | 29 | 54 | 40.89% |
| CTAS240517P00670000 | 2024-05-13 2:00PM EDT | 670.00 | 0.35 | 0.05 | 1.35 | -0.25 | -41.67% | 10 | 114 | 32.72% |
| CTAS240517P00680000 | 2024-05-14 12:24PM EDT | 680.00 | 0.64 | 0.50 | 0.90 | -1.91 | -74.90% | 2 | 57 | 19.13% |
| CTAS240517P00690000 | 2024-05-15 10:53AM EDT | 690.00 | 2.30 | 2.45 | 3.20 | -4.80 | -67.61% | 14 | 38 | 17.33% |
| CTAS240517P00700000 | 2024-05-14 12:24PM EDT | 700.00 | 14.05 | 7.60 | 9.60 | 0.00 | - | 2 | 18 | 19.75% |
| CTAS240517P00720000 | 2024-03-27 11:49AM EDT | 720.00 | 34.30 | 49.20 | 56.60 | 0.00 | - | 50 | 0 | 147.16% |
| CTAS240517P00750000 | 2024-04-24 1:57PM EDT | 750.00 | 85.56 | 54.20 | 60.60 | 0.00 | - | - | 0 | 76.45% |
| CTAS240517P00760000 | 2024-04-22 2:24PM EDT | 760.00 | 90.78 | 66.40 | 70.50 | 0.00 | - | - | 0 | 63.65% |
| CTAS240517P00810000 | 2024-04-24 1:57PM EDT | 810.00 | 145.56 | 113.30 | 121.90 | 0.00 | - | - | 0 | 69.34% |
| CTAS240517P01000000 | 2024-04-24 1:57PM EDT | 1,000.00 | 335.56 | 303.20 | 312.10 | 0.00 | - | - | 0 | 153.13% |
© 2024 Yahoo. All rights reserved.