Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS241220C00340000 | 2024-04-23 11:10AM EDT | 340.00 | 338.10 | 359.00 | 368.80 | 0.00 | - | 2 | 2 | 65.03% |
| CTAS241220C00470000 | 2024-02-08 4:12PM EDT | 470.00 | 170.85 | 172.00 | 182.00 | 0.00 | - | - | 1 | 0.00% |
| CTAS241220C00480000 | 2023-12-26 1:42PM EDT | 480.00 | 146.43 | 138.30 | 145.20 | 0.00 | - | - | 5 | 0.00% |
| CTAS241220C00490000 | 2024-03-27 9:35AM EDT | 490.00 | 210.68 | 185.20 | 194.40 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS241220C00500000 | 2024-03-27 10:08AM EDT | 500.00 | 214.00 | 181.00 | 188.10 | 0.00 | - | 1 | 2 | 0.00% |
| CTAS241220C00510000 | 2024-03-27 9:31AM EDT | 510.00 | 180.00 | 167.00 | 176.20 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS241220C00530000 | 2024-03-25 11:55AM EDT | 530.00 | 135.00 | 150.20 | 160.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS241220C00540000 | 2024-05-17 11:28AM EDT | 540.00 | 165.20 | 170.00 | 179.30 | 0.00 | - | 1 | 1 | 41.63% |
| CTAS241220C00560000 | 2024-05-02 9:33AM EDT | 560.00 | 127.07 | 152.00 | 161.00 | 0.00 | - | 2 | 4 | 38.97% |
| CTAS241220C00570000 | 2024-03-26 2:17PM EDT | 570.00 | 99.00 | 118.10 | 125.60 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS241220C00580000 | 2024-03-27 10:22AM EDT | 580.00 | 148.83 | 111.30 | 117.60 | 0.00 | - | 4 | 53 | 14.61% |
| CTAS241220C00590000 | 2024-05-02 9:33AM EDT | 590.00 | 103.38 | 126.00 | 134.70 | 0.00 | - | 2 | 9 | 35.52% |
| CTAS241220C00600000 | 2024-05-13 10:27AM EDT | 600.00 | 122.57 | 117.00 | 124.00 | 0.00 | - | 1 | 32 | 33.11% |
| CTAS241220C00610000 | 2024-04-15 2:04PM EDT | 610.00 | 92.70 | 108.00 | 115.30 | 0.00 | - | 2 | 1 | 31.92% |
| CTAS241220C00620000 | 2024-04-16 1:21PM EDT | 620.00 | 87.70 | 99.10 | 105.60 | 0.00 | - | 3 | 33 | 30.10% |
| CTAS241220C00630000 | 2024-05-07 12:30PM EDT | 630.00 | 96.90 | 94.00 | 101.10 | 0.00 | - | 6 | 18 | 31.14% |
| CTAS241220C00640000 | 2024-04-02 12:27PM EDT | 640.00 | 82.70 | 64.50 | 71.40 | 0.00 | - | 6 | 8 | 18.11% |
| CTAS241220C00650000 | 2024-03-27 10:42AM EDT | 650.00 | 86.30 | 62.00 | 67.80 | 0.00 | - | 3 | 14 | 19.89% |
| CTAS241220C00660000 | 2024-03-27 10:03AM EDT | 660.00 | 81.72 | 56.10 | 62.10 | 0.00 | - | 3 | 30 | 20.19% |
| CTAS241220C00670000 | 2024-05-13 9:55AM EDT | 670.00 | 73.12 | 65.40 | 72.70 | 0.00 | - | 1 | 9 | 28.34% |
| CTAS241220C00680000 | 2024-04-05 3:54PM EDT | 680.00 | 55.00 | 49.40 | 55.90 | 0.00 | - | 2 | 11 | 22.69% |
| CTAS241220C00690000 | 2024-05-15 2:44PM EDT | 690.00 | 56.72 | 53.10 | 60.40 | 0.00 | - | 1 | 18 | 27.24% |
| CTAS241220C00700000 | 2024-05-13 9:55AM EDT | 700.00 | 54.72 | 47.20 | 55.00 | 0.00 | - | 1 | 18 | 26.87% |
| CTAS241220C00710000 | 2024-05-14 10:09AM EDT | 710.00 | 43.40 | 41.80 | 49.40 | 0.00 | - | 1 | 7 | 26.28% |
| CTAS241220C00720000 | 2024-05-10 11:53AM EDT | 720.00 | 44.60 | 36.70 | 43.90 | 0.00 | - | 1 | 51 | 25.60% |
| CTAS241220C00730000 | 2024-05-17 3:01PM EDT | 730.00 | 32.60 | 32.10 | 39.70 | 0.00 | - | 1 | 41 | 25.41% |
| CTAS241220C00740000 | 2024-05-06 2:09PM EDT | 740.00 | 27.36 | 27.70 | 35.20 | 0.00 | - | 2 | 6 | 24.94% |
| CTAS241220C00750000 | 2024-01-29 4:44PM EDT | 750.00 | 9.00 | 10.10 | 16.80 | 0.00 | - | - | 1 | 17.21% |
| CTAS241220C00770000 | 2024-05-10 3:04PM EDT | 770.00 | 23.23 | 17.20 | 24.70 | 0.00 | - | - | 1 | 24.18% |
| CTAS241220C00780000 | 2024-05-07 11:46AM EDT | 780.00 | 17.00 | 14.40 | 22.00 | 0.00 | - | 2 | 15 | 24.07% |
| CTAS241220C00790000 | 2024-05-13 3:23PM EDT | 790.00 | 16.40 | 12.00 | 19.10 | 0.00 | - | 6 | 6 | 23.71% |
| CTAS241220C00800000 | 2024-05-07 3:32PM EDT | 800.00 | 13.00 | 9.80 | 17.00 | 0.00 | - | 21 | 63 | 23.68% |
| CTAS241220C00850000 | 2024-04-16 12:28PM EDT | 850.00 | 5.10 | 1.90 | 9.40 | 0.00 | - | 1 | 2 | 23.70% |
| CTAS241220C00860000 | 2024-05-21 1:38PM EDT | 860.00 | 5.40 | 1.75 | 10.00 | 0.00 | - | 1 | 3 | 25.08% |
| CTAS241220C00880000 | 2024-05-20 9:30AM EDT | 880.00 | 3.80 | 0.30 | 9.20 | 0.00 | - | 2 | 3 | 26.19% |
| CTAS241220C00900000 | 2024-05-23 9:30AM EDT | 900.00 | 3.30 | 0.05 | 8.10 | +0.90 | +37.50% | 1 | 4 | 26.87% |
| CTAS241220C00920000 | 2024-03-27 9:30AM EDT | 920.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CTAS241220C00960000 | 2024-05-14 9:30AM EDT | 960.00 | 1.50 | 0.95 | 6.00 | 0.00 | - | 1 | 4 | 29.18% |
| CTAS241220C01000000 | 2024-05-13 9:30AM EDT | 1,000.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 30.31% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS241220P00300000 | 2024-04-02 12:12PM EDT | 300.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 18 | 59.02% |
| CTAS241220P00330000 | 2024-04-23 9:30AM EDT | 330.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CTAS241220P00340000 | 2024-04-25 9:30AM EDT | 340.00 | 1.75 | 0.00 | 2.00 | 0.00 | - | - | 2 | 49.49% |
| CTAS241220P00350000 | 2024-04-29 9:30AM EDT | 350.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 56.27% |
| CTAS241220P00360000 | 2024-04-23 9:30AM EDT | 360.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CTAS241220P00370000 | 2024-04-23 9:30AM EDT | 370.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| CTAS241220P00380000 | 2024-05-06 2:38PM EDT | 380.00 | 1.60 | 0.00 | 1.95 | 0.00 | - | 1 | 14 | 42.41% |
| CTAS241220P00390000 | 2024-05-22 9:30AM EDT | 390.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 48.56% |
| CTAS241220P00400000 | 2024-05-10 9:30AM EDT | 400.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 46.75% |
| CTAS241220P00410000 | 2024-05-10 9:30AM EDT | 410.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 44.99% |
| CTAS241220P00420000 | 2024-05-10 9:30AM EDT | 420.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 43.26% |
| CTAS241220P00430000 | 2024-05-22 9:30AM EDT | 430.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 41.57% |
| CTAS241220P00440000 | 2024-05-10 9:30AM EDT | 440.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 39.91% |
| CTAS241220P00450000 | 2024-05-22 9:30AM EDT | 450.00 | 2.45 | 0.05 | 6.30 | 0.00 | - | 1 | 36 | 40.82% |
| CTAS241220P00460000 | 2024-05-22 9:30AM EDT | 460.00 | 2.65 | 0.05 | 6.50 | 0.00 | - | 1 | 64 | 39.46% |
| CTAS241220P00470000 | 2024-05-22 9:30AM EDT | 470.00 | 2.90 | 0.05 | 6.70 | 0.00 | - | 1 | 9 | 38.10% |
| CTAS241220P00480000 | 2024-05-22 9:30AM EDT | 480.00 | 3.20 | 0.05 | 6.30 | 0.00 | - | 1 | 5 | 35.89% |
| CTAS241220P00490000 | 2024-05-22 9:30AM EDT | 490.00 | 3.50 | 0.05 | 6.70 | 0.00 | - | 1 | 7 | 34.85% |
| CTAS241220P00500000 | 2024-05-22 9:30AM EDT | 500.00 | 4.00 | 2.05 | 6.90 | 0.00 | - | 1 | 18 | 33.53% |
| CTAS241220P00510000 | 2024-05-10 9:31AM EDT | 510.00 | 4.10 | 0.05 | 7.90 | 0.00 | - | 3 | 3 | 33.18% |
| CTAS241220P00520000 | 2024-05-10 9:31AM EDT | 520.00 | 4.70 | 0.25 | 8.40 | 0.00 | - | 2 | 11 | 32.16% |
| CTAS241220P00530000 | 2024-05-15 9:30AM EDT | 530.00 | 5.80 | 0.25 | 8.20 | 0.00 | - | 1 | 5 | 30.36% |
| CTAS241220P00540000 | 2024-05-15 9:30AM EDT | 540.00 | 6.50 | 1.00 | 8.80 | 0.00 | - | 1 | 7 | 29.42% |
| CTAS241220P00550000 | 2024-05-16 10:36AM EDT | 550.00 | 6.60 | 2.30 | 10.10 | 0.00 | - | 2 | 12 | 29.10% |
| CTAS241220P00560000 | 2024-05-16 10:36AM EDT | 560.00 | 7.48 | 2.00 | 10.20 | 0.00 | - | 2 | 4 | 27.59% |
| CTAS241220P00570000 | 2024-04-17 11:31AM EDT | 570.00 | 9.68 | 5.80 | 11.20 | 0.00 | - | 55 | 67 | 26.86% |
| CTAS241220P00580000 | 2024-05-07 10:10AM EDT | 580.00 | 9.50 | 4.00 | 12.10 | 0.00 | - | 2 | 11 | 25.98% |
| CTAS241220P00590000 | 2024-05-07 12:08PM EDT | 590.00 | 9.80 | 6.90 | 13.30 | 0.00 | - | 1 | 16 | 25.25% |
| CTAS241220P00600000 | 2024-05-07 1:38PM EDT | 600.00 | 10.80 | 7.60 | 14.60 | 0.00 | - | 8 | 20 | 24.52% |
| CTAS241220P00610000 | 2024-04-29 2:07PM EDT | 610.00 | 18.85 | 8.40 | 16.20 | 0.00 | - | 1 | 8 | 23.89% |
| CTAS241220P00630000 | 2024-04-11 1:05PM EDT | 630.00 | 23.80 | 13.20 | 19.50 | 0.00 | - | 1 | 3 | 22.39% |
| CTAS241220P00640000 | 2024-05-10 3:14PM EDT | 640.00 | 19.10 | 14.40 | 22.00 | 0.00 | - | 1 | 104 | 21.97% |
| CTAS241220P00650000 | 2024-04-11 1:05PM EDT | 650.00 | 30.40 | 18.90 | 24.70 | 0.00 | - | 1 | 1 | 21.52% |
| CTAS241220P00660000 | 2024-05-08 3:34PM EDT | 660.00 | 26.10 | 20.20 | 28.00 | 0.00 | - | 36 | 39 | 21.23% |
| CTAS241220P00670000 | 2024-05-07 2:03PM EDT | 670.00 | 29.46 | 23.40 | 30.90 | 0.00 | - | 1 | 51 | 20.58% |
| CTAS241220P00680000 | 2024-05-10 2:35PM EDT | 680.00 | 31.00 | 26.30 | 34.60 | 0.00 | - | 1 | 7 | 20.18% |
| CTAS241220P00690000 | 2024-05-10 9:43AM EDT | 690.00 | 35.20 | 30.70 | 38.50 | +0.40 | +1.15% | 7 | 1 | 19.71% |
| CTAS241220P00700000 | 2024-05-23 2:36PM EDT | 700.00 | 39.50 | 35.10 | 43.00 | -23.72 | -37.52% | 6 | 10 | 19.35% |
| CTAS241220P00710000 | 2024-05-15 3:27PM EDT | 710.00 | 45.70 | 39.80 | 47.80 | 0.00 | - | 5 | 2 | 18.95% |
| CTAS241220P00790000 | 2024-04-10 10:51AM EDT | 790.00 | 117.55 | 89.90 | 97.90 | 0.00 | - | - | 0 | 13.49% |
| CTAS241220P00900000 | 2024-04-10 10:51AM EDT | 900.00 | 227.25 | 196.20 | 206.00 | 0.00 | - | - | 0 | 19.72% |
© 2024 Yahoo. All rights reserved.