Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240816C00430000 | 2024-05-10 12:25PM EDT | 430.00 | 275.36 | 266.00 | 275.60 | 0.00 | - | 2 | 2 | 65.39% |
| CTAS240816C00470000 | 2024-02-06 10:47AM EDT | 470.00 | 159.65 | 165.00 | 175.00 | 0.00 | - | 3 | 3 | 0.00% |
| CTAS240816C00500000 | 2024-01-16 11:06AM EDT | 500.00 | 109.40 | 128.00 | 136.00 | 0.00 | - | - | 1 | 0.00% |
| CTAS240816C00510000 | 2024-05-13 10:39AM EDT | 510.00 | 190.80 | 187.20 | 197.00 | 0.00 | - | 6 | 6 | 57.68% |
| CTAS240816C00520000 | 2024-03-27 10:15AM EDT | 520.00 | 187.40 | 151.90 | 160.10 | 0.00 | - | 2 | 1 | 0.00% |
| CTAS240816C00530000 | 2024-05-17 11:28AM EDT | 530.00 | 163.45 | 168.00 | 177.60 | 0.00 | - | 1 | 1 | 53.27% |
| CTAS240816C00540000 | 2024-04-02 2:53PM EDT | 540.00 | 147.15 | 126.00 | 135.00 | 0.00 | - | - | 2 | 0.00% |
| CTAS240816C00550000 | 2024-05-08 12:06PM EDT | 550.00 | 150.60 | 148.10 | 158.00 | 0.00 | - | 4 | 4 | 48.57% |
| CTAS240816C00560000 | 2024-03-07 10:37AM EDT | 560.00 | 88.50 | 121.20 | 130.80 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS240816C00570000 | 2024-05-23 10:16AM EDT | 570.00 | 140.00 | 129.10 | 139.00 | +9.81 | +7.54% | 1 | 1 | 44.66% |
| CTAS240816C00580000 | 2024-05-07 12:44PM EDT | 580.00 | 123.37 | 119.60 | 129.00 | 0.00 | - | 50 | 28 | 42.03% |
| CTAS240816C00590000 | 2024-01-19 12:37PM EDT | 590.00 | 45.93 | 54.70 | 60.70 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS240816C00600000 | 2024-03-08 11:39AM EDT | 600.00 | 57.81 | 86.80 | 93.50 | 0.00 | - | 1 | 10 | 0.00% |
| CTAS240816C00610000 | 2024-05-07 12:30PM EDT | 610.00 | 94.50 | 91.60 | 101.00 | 0.00 | - | 1 | 5 | 36.37% |
| CTAS240816C00620000 | 2024-05-13 12:38PM EDT | 620.00 | 85.90 | 83.00 | 90.00 | 0.00 | - | 1 | 7 | 32.65% |
| CTAS240816C00630000 | 2024-05-07 11:32AM EDT | 630.00 | 73.00 | 74.20 | 81.00 | 0.00 | - | 75 | 26 | 30.97% |
| CTAS240816C00640000 | 2024-05-10 12:07PM EDT | 640.00 | 73.53 | 65.60 | 72.80 | 0.00 | - | 5 | 19 | 29.92% |
| CTAS240816C00650000 | 2024-05-07 11:32AM EDT | 650.00 | 63.70 | 57.30 | 64.90 | 0.00 | - | 2 | 167 | 28.92% |
| CTAS240816C00660000 | 2024-05-17 10:55AM EDT | 660.00 | 49.40 | 49.20 | 58.00 | 0.00 | - | 1 | 70 | 28.53% |
| CTAS240816C00670000 | 2024-05-16 12:30PM EDT | 670.00 | 44.50 | 42.00 | 51.00 | 0.00 | - | 1 | 27 | 27.77% |
| CTAS240816C00680000 | 2024-05-22 9:43AM EDT | 680.00 | 43.65 | 35.00 | 44.00 | 0.00 | - | 3 | 51 | 26.73% |
| CTAS240816C00690000 | 2024-05-22 9:43AM EDT | 690.00 | 37.05 | 29.60 | 33.20 | 0.00 | - | 1 | 52 | 22.54% |
| CTAS240816C00700000 | 2024-05-22 1:45PM EDT | 700.00 | 29.00 | 24.30 | 27.30 | 0.00 | - | 18 | 223 | 21.75% |
| CTAS240816C00720000 | 2024-05-23 2:59PM EDT | 720.00 | 16.70 | 13.50 | 18.40 | -3.80 | -18.54% | 4 | 20 | 21.13% |
| CTAS240816C00740000 | 2024-05-21 10:24AM EDT | 740.00 | 11.11 | 7.40 | 11.20 | 0.00 | - | 15 | 41 | 20.14% |
| CTAS240816C00760000 | 2024-03-21 9:30AM EDT | 760.00 | 3.30 | 1.65 | 7.60 | 0.00 | - | 1 | 4 | 20.73% |
| CTAS240816C00780000 | 2024-05-20 10:49AM EDT | 780.00 | 4.00 | 2.40 | 6.00 | 0.00 | - | 2 | 7 | 22.42% |
| CTAS240816C00800000 | 2024-05-23 10:56AM EDT | 800.00 | 3.60 | 1.10 | 7.00 | +0.10 | +2.86% | 2 | 1 | 26.88% |
| CTAS240816C00820000 | 2024-05-21 9:30AM EDT | 820.00 | 2.00 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 26.70% |
| CTAS240816C00840000 | 2024-05-13 1:57PM EDT | 840.00 | 1.35 | 0.05 | 4.80 | 0.00 | - | 1 | 7 | 29.60% |
| CTAS240816C00860000 | 2024-03-27 12:57PM EDT | 860.00 | 2.00 | 0.30 | 1.80 | 0.00 | - | 1 | 7 | 25.90% |
| CTAS240816C00880000 | 2024-03-04 4:09PM EDT | 880.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 34.71% |
| CTAS240816C00900000 | 2024-02-26 12:02PM EDT | 900.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240816P00290000 | 2024-02-22 1:14PM EDT | 290.00 | 0.70 | 0.00 | 4.00 | 0.00 | - | 2 | 3 | 93.69% |
| CTAS240816P00400000 | 2024-01-26 2:40PM EDT | 400.00 | 1.40 | 0.35 | 5.80 | 0.00 | - | 1 | 1 | 67.37% |
| CTAS240816P00450000 | 2024-04-22 9:49AM EDT | 450.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTAS240816P00460000 | 2024-02-13 10:30AM EDT | 460.00 | 2.95 | 0.45 | 4.30 | 0.00 | - | 1 | 3 | 56.51% |
| CTAS240816P00470000 | 2024-02-13 10:30AM EDT | 470.00 | 3.30 | 0.50 | 4.50 | 0.00 | - | 1 | 2 | 54.65% |
| CTAS240816P00480000 | 2024-01-09 3:21PM EDT | 480.00 | 6.30 | 1.40 | 5.10 | 0.00 | - | 2 | 3 | 53.80% |
| CTAS240816P00490000 | 2023-12-22 12:28PM EDT | 490.00 | 6.40 | 3.80 | 9.30 | 0.00 | - | 1 | 1 | 54.72% |
| CTAS240816P00500000 | 2024-05-17 3:06PM EDT | 500.00 | 1.01 | 0.05 | 1.40 | 0.00 | - | 2 | 19 | 37.43% |
| CTAS240816P00510000 | 2024-01-05 3:55PM EDT | 510.00 | 11.80 | 4.20 | 9.60 | 0.00 | - | 4 | 5 | 50.47% |
| CTAS240816P00520000 | 2024-01-18 11:22AM EDT | 520.00 | 11.80 | 4.30 | 10.30 | 0.00 | - | 3 | 11 | 54.00% |
| CTAS240816P00530000 | 2024-04-04 12:52PM EDT | 530.00 | 1.05 | 0.25 | 3.90 | 0.00 | - | 2 | 3 | 39.36% |
| CTAS240816P00540000 | 2024-04-02 2:11PM EDT | 540.00 | 1.98 | 0.45 | 6.40 | 0.00 | - | 1 | 11 | 42.32% |
| CTAS240816P00550000 | 2024-05-03 3:13PM EDT | 550.00 | 1.20 | 0.15 | 5.50 | 0.00 | - | 3 | 12 | 38.34% |
| CTAS240816P00560000 | 2024-05-17 2:47PM EDT | 560.00 | 1.43 | 0.20 | 5.20 | 0.00 | - | 3 | 7 | 35.54% |
| CTAS240816P00570000 | 2024-04-12 3:13PM EDT | 570.00 | 4.90 | 0.05 | 4.10 | 0.00 | - | 1 | 11 | 31.27% |
| CTAS240816P00580000 | 2024-04-24 12:06PM EDT | 580.00 | 5.80 | 0.30 | 5.40 | 0.00 | - | 1 | 26 | 31.49% |
| CTAS240816P00590000 | 2024-05-20 10:52AM EDT | 590.00 | 2.38 | 1.35 | 3.80 | 0.00 | - | 1 | 91 | 26.53% |
| CTAS240816P00600000 | 2024-05-07 1:45PM EDT | 600.00 | 2.45 | 0.60 | 7.40 | 0.00 | - | 2 | 77 | 30.00% |
| CTAS240816P00610000 | 2024-04-29 10:50AM EDT | 610.00 | 8.30 | 0.75 | 8.00 | 0.00 | - | 34 | 205 | 28.45% |
| CTAS240816P00620000 | 2024-05-13 9:44AM EDT | 620.00 | 4.41 | 2.55 | 8.70 | 0.00 | - | 1 | 115 | 26.92% |
| CTAS240816P00630000 | 2024-05-13 3:00PM EDT | 630.00 | 6.80 | 2.95 | 7.90 | 0.00 | - | 6 | 37 | 23.59% |
| CTAS240816P00640000 | 2024-05-10 12:27PM EDT | 640.00 | 6.30 | 4.80 | 8.40 | 0.00 | - | 6 | 67 | 21.74% |
| CTAS240816P00650000 | 2024-05-10 1:18PM EDT | 650.00 | 8.50 | 6.00 | 10.40 | 0.00 | - | 2 | 32 | 21.26% |
| CTAS240816P00660000 | 2024-05-17 12:12PM EDT | 660.00 | 14.30 | 7.90 | 12.80 | 0.00 | - | 3 | 253 | 20.78% |
| CTAS240816P00670000 | 2024-05-22 12:22PM EDT | 670.00 | 12.10 | 10.30 | 15.50 | 0.00 | - | 1 | 182 | 20.18% |
| CTAS240816P00680000 | 2024-05-23 11:42AM EDT | 680.00 | 14.58 | 12.80 | 18.80 | -1.62 | -10.00% | 1 | 39 | 19.68% |
| CTAS240816P00690000 | 2024-05-15 12:40PM EDT | 690.00 | 22.80 | 17.00 | 22.50 | 0.00 | - | 46 | 69 | 19.07% |
| CTAS240816P00700000 | 2024-05-23 11:42AM EDT | 700.00 | 21.58 | 21.80 | 26.80 | -0.32 | -1.46% | 6 | 24 | 18.46% |
| CTAS240816P00720000 | 2024-05-23 10:57AM EDT | 720.00 | 32.00 | 32.10 | 37.80 | -2.70 | -7.78% | 2 | 6 | 17.59% |
| CTAS240816P00740000 | 2024-05-10 2:48PM EDT | 740.00 | 47.20 | 43.60 | 53.00 | 0.00 | - | - | 0 | 18.23% |
© 2024 Yahoo. All rights reserved.