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 | 251.60 | 261.00 | 0.00 | - | 2 | 2 | 0.00% |
| CTAS240816C00470000 | 2024-07-23 12:21PM EDT | 470.00 | 299.65 | 288.00 | 298.00 | 0.00 | - | 3 | 3 | 105.20% |
| 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 | 182.60 | 191.40 | 0.00 | - | 6 | 6 | 0.00% |
| CTAS240816C00520000 | 2024-06-11 2:38PM EDT | 520.00 | 171.23 | 194.00 | 203.80 | 0.00 | - | 13 | 13 | 0.00% |
| CTAS240816C00530000 | 2024-05-17 11:28AM EDT | 530.00 | 163.45 | 166.00 | 176.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240816C00540000 | 2024-07-05 12:03PM EDT | 540.00 | 169.88 | 218.00 | 227.80 | 0.00 | - | 2 | 2 | 77.56% |
| CTAS240816C00550000 | 2024-05-08 12:06PM EDT | 550.00 | 150.60 | 134.00 | 143.90 | 0.00 | - | 4 | 4 | 0.00% |
| 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 | 139.00 | 148.80 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240816C00580000 | 2024-05-07 12:44PM EDT | 580.00 | 123.37 | 105.90 | 115.00 | 0.00 | - | 50 | 28 | 0.00% |
| CTAS240816C00590000 | 2024-01-19 12:37PM EDT | 590.00 | 45.93 | 54.70 | 60.70 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS240816C00600000 | 2024-07-19 1:35PM EDT | 600.00 | 160.19 | 158.00 | 168.00 | 0.00 | - | 1 | 12 | 57.59% |
| CTAS240816C00610000 | 2024-06-14 3:43PM EDT | 610.00 | 91.51 | 111.00 | 120.00 | 0.00 | - | 1 | 6 | 0.00% |
| CTAS240816C00620000 | 2024-06-18 11:31AM EDT | 620.00 | 94.51 | 140.80 | 149.50 | 0.00 | - | 1 | 6 | 61.44% |
| CTAS240816C00630000 | 2024-07-15 3:24PM EDT | 630.00 | 91.65 | 128.00 | 138.00 | 0.00 | - | 2 | 25 | 67.30% |
| CTAS240816C00640000 | 2024-07-24 12:08PM EDT | 640.00 | 122.57 | 118.00 | 127.80 | 0.00 | - | 2 | 15 | 62.59% |
| CTAS240816C00650000 | 2024-07-24 2:52PM EDT | 650.00 | 107.50 | 108.00 | 118.00 | 0.00 | - | 1 | 69 | 59.06% |
| CTAS240816C00660000 | 2024-07-26 3:12PM EDT | 660.00 | 104.57 | 98.70 | 108.00 | -4.26 | -3.91% | 1 | 56 | 54.96% |
| CTAS240816C00670000 | 2024-07-18 3:02PM EDT | 670.00 | 100.00 | 88.30 | 98.00 | 0.00 | - | 2 | 29 | 50.85% |
| CTAS240816C00680000 | 2024-07-23 3:49PM EDT | 680.00 | 81.50 | 79.00 | 88.90 | 0.00 | - | 1 | 48 | 48.87% |
| CTAS240816C00690000 | 2024-07-24 3:27PM EDT | 690.00 | 64.00 | 69.00 | 78.90 | 0.00 | - | 1 | 42 | 44.63% |
| CTAS240816C00700000 | 2024-07-24 2:52PM EDT | 700.00 | 59.00 | 59.00 | 68.10 | 0.00 | - | 1 | 91 | 38.65% |
| CTAS240816C00710000 | 2024-07-25 2:05PM EDT | 710.00 | 54.67 | 49.00 | 58.00 | 0.00 | - | 1 | 44 | 34.20% |
| CTAS240816C00720000 | 2024-07-26 3:57PM EDT | 720.00 | 44.47 | 40.00 | 48.50 | -0.52 | -1.16% | 3 | 27 | 30.83% |
| CTAS240816C00730000 | 2024-07-26 3:57PM EDT | 730.00 | 35.34 | 33.00 | 39.00 | -3.16 | -8.21% | 7 | 35 | 27.19% |
| CTAS240816C00740000 | 2024-07-24 1:14PM EDT | 740.00 | 27.30 | 24.60 | 30.00 | 0.00 | - | 1 | 78 | 23.99% |
| CTAS240816C00750000 | 2024-07-23 3:46PM EDT | 750.00 | 18.00 | 16.90 | 22.00 | 0.00 | - | 2 | 31 | 21.64% |
| CTAS240816C00760000 | 2024-07-26 12:47PM EDT | 760.00 | 15.00 | 12.00 | 13.90 | +1.28 | +9.33% | 2 | 166 | 18.12% |
| CTAS240816C00770000 | 2024-07-26 1:38PM EDT | 770.00 | 8.30 | 6.80 | 8.60 | -0.04 | -0.48% | 5 | 224 | 16.97% |
| CTAS240816C00780000 | 2024-07-26 3:53PM EDT | 780.00 | 4.60 | 3.90 | 5.50 | -0.37 | -7.44% | 14 | 67 | 17.21% |
| CTAS240816C00790000 | 2024-07-26 1:45PM EDT | 790.00 | 4.10 | 2.00 | 3.70 | +1.23 | +42.86% | 2 | 21 | 18.09% |
| CTAS240816C00800000 | 2024-07-26 12:06PM EDT | 800.00 | 1.50 | 1.05 | 3.60 | +0.10 | +7.14% | 69 | 20 | 21.45% |
| CTAS240816C00810000 | 2024-07-24 10:30AM EDT | 810.00 | 1.62 | 0.70 | 1.50 | 0.00 | - | 3 | 6 | 19.20% |
| CTAS240816C00820000 | 2024-07-25 3:53PM EDT | 820.00 | 0.75 | 0.05 | 1.45 | 0.00 | - | 1 | 5 | 21.78% |
| CTAS240816C00830000 | 2024-07-16 1:31PM EDT | 830.00 | 0.87 | 0.00 | 4.70 | 0.00 | - | - | 6 | 33.70% |
| CTAS240816C00840000 | 2024-06-18 3:36PM EDT | 840.00 | 2.00 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 37.00% |
| CTAS240816C00860000 | 2024-07-26 10:44AM EDT | 860.00 | 1.10 | 0.05 | 1.50 | +0.90 | +450.00% | 1 | 9 | 32.05% |
| CTAS240816C00880000 | 2024-07-18 3:45PM EDT | 880.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 47.17% |
| CTAS240816C00900000 | 2024-02-26 12:02PM EDT | 900.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 53.51% |
| CTAS240816C00950000 | 2024-07-19 10:00AM EDT | 950.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 54.93% |
| CTAS240816C00980000 | 2024-07-19 10:01AM EDT | 980.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 60.89% |
| CTAS240816C01050000 | 2024-07-18 3:29PM EDT | 1,050.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 73.71% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240816P00290000 | 2024-07-18 12:56PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 21 | 125.00% |
| CTAS240816P00400000 | 2024-01-26 2:40PM EDT | 400.00 | 1.40 | 0.35 | 5.80 | 0.00 | - | 1 | 1 | 151.84% |
| CTAS240816P00450000 | 2024-04-22 9:49AM EDT | 450.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 121.61% |
| CTAS240816P00460000 | 2024-02-13 10:30AM EDT | 460.00 | 2.95 | 0.05 | 4.00 | 0.00 | - | 1 | 3 | 113.68% |
| CTAS240816P00470000 | 2024-02-13 10:30AM EDT | 470.00 | 3.30 | 0.05 | 4.20 | 0.00 | - | 1 | 2 | 110.39% |
| CTAS240816P00480000 | 2024-01-09 3:21PM EDT | 480.00 | 6.30 | 1.40 | 5.10 | 0.00 | - | 2 | 3 | 115.10% |
| CTAS240816P00490000 | 2023-12-22 12:28PM EDT | 490.00 | 6.40 | 0.10 | 6.90 | 0.00 | - | 1 | 0 | 112.39% |
| CTAS240816P00500000 | 2024-07-16 3:48PM EDT | 500.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 3 | 22 | 83.15% |
| CTAS240816P00510000 | 2024-01-05 3:55PM EDT | 510.00 | 11.80 | 4.20 | 9.60 | 0.00 | - | 4 | 5 | 121.14% |
| CTAS240816P00520000 | 2024-01-18 11:22AM EDT | 520.00 | 11.80 | 4.30 | 10.30 | 0.00 | - | 3 | 11 | 118.10% |
| CTAS240816P00530000 | 2024-04-04 12:52PM EDT | 530.00 | 1.05 | 0.25 | 3.90 | 0.00 | - | 2 | 3 | 85.97% |
| CTAS240816P00540000 | 2024-07-23 9:43AM EDT | 540.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 12 | 66.21% |
| CTAS240816P00550000 | 2024-07-23 9:43AM EDT | 550.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 13 | 79.02% |
| CTAS240816P00560000 | 2024-05-17 2:47PM EDT | 560.00 | 1.43 | 0.00 | 4.70 | 0.00 | - | 3 | 7 | 76.66% |
| CTAS240816P00570000 | 2024-05-24 10:13AM EDT | 570.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 1 | 11 | 73.60% |
| CTAS240816P00580000 | 2024-07-18 2:32PM EDT | 580.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 48.44% |
| CTAS240816P00590000 | 2024-07-18 9:31AM EDT | 590.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 91 | 45.75% |
| CTAS240816P00600000 | 2024-07-19 9:59AM EDT | 600.00 | 0.35 | 0.10 | 1.25 | 0.00 | - | 1 | 77 | 54.98% |
| CTAS240816P00610000 | 2024-07-25 3:47PM EDT | 610.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 2 | 207 | 57.54% |
| CTAS240816P00620000 | 2024-07-18 2:20PM EDT | 620.00 | 0.24 | 0.00 | 1.30 | 0.00 | - | 4 | 115 | 48.93% |
| CTAS240816P00630000 | 2024-07-22 1:50PM EDT | 630.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | 3 | 44 | 50.66% |
| CTAS240816P00640000 | 2024-07-19 2:16PM EDT | 640.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 81 | 55.91% |
| CTAS240816P00650000 | 2024-07-25 10:50AM EDT | 650.00 | 0.33 | 0.00 | 1.90 | 0.00 | - | 1 | 96 | 42.68% |
| CTAS240816P00660000 | 2024-07-25 10:50AM EDT | 660.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 1 | 264 | 29.47% |
| CTAS240816P00670000 | 2024-07-24 11:30AM EDT | 670.00 | 0.75 | 0.00 | 2.05 | 0.00 | - | 10 | 188 | 36.70% |
| CTAS240816P00680000 | 2024-07-25 9:38AM EDT | 680.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 1 | 158 | 35.05% |
| CTAS240816P00690000 | 2024-07-24 10:44AM EDT | 690.00 | 0.20 | 0.10 | 1.40 | 0.00 | - | 1 | 78 | 27.39% |
| CTAS240816P00700000 | 2024-07-25 10:47AM EDT | 700.00 | 1.00 | 0.90 | 1.50 | -0.10 | -9.09% | 1 | 299 | 24.62% |
| CTAS240816P00710000 | 2024-07-24 12:49PM EDT | 710.00 | 1.60 | 0.40 | 3.60 | 0.00 | - | 3 | 11 | 27.50% |
| CTAS240816P00720000 | 2024-07-26 11:55AM EDT | 720.00 | 2.07 | 0.60 | 3.90 | -0.43 | -17.20% | 33 | 525 | 24.34% |
| CTAS240816P00730000 | 2024-07-24 3:53PM EDT | 730.00 | 4.50 | 1.95 | 5.10 | 0.00 | - | 133 | 148 | 22.68% |
| CTAS240816P00740000 | 2024-07-24 3:38PM EDT | 740.00 | 6.55 | 3.60 | 5.30 | 0.00 | - | 14 | 119 | 18.60% |
| CTAS240816P00750000 | 2024-07-26 3:44PM EDT | 750.00 | 6.50 | 6.20 | 7.70 | -2.50 | -27.78% | 7 | 75 | 17.41% |
| CTAS240816P00760000 | 2024-07-25 3:51PM EDT | 760.00 | 13.00 | 9.10 | 12.00 | 0.00 | - | 10 | 79 | 17.43% |
| CTAS240816P00770000 | 2024-07-25 1:36PM EDT | 770.00 | 15.00 | 14.40 | 16.50 | 0.00 | - | 1 | 49 | 15.96% |
| CTAS240816P00780000 | 2024-07-25 3:53PM EDT | 780.00 | 27.00 | 21.00 | 25.50 | 0.00 | - | 2 | 2 | 19.41% |
© 2024 Yahoo. All rights reserved.