Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240816C00430000 | 2024-03-27 10:19AM EDT | 430.00 | 278.88 | 239.60 | 248.60 | 0.00 | - | 2 | 2 | 71.32% |
| 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% |
| CTAS240816C00520000 | 2024-03-27 10:15AM EDT | 520.00 | 187.40 | 151.90 | 160.10 | 0.00 | - | 2 | 1 | 53.78% |
| CTAS240816C00530000 | 2023-12-26 2:11PM EDT | 530.00 | 96.43 | 85.00 | 93.20 | 0.00 | - | - | 1 | 0.00% |
| CTAS240816C00540000 | 2024-04-02 2:53PM EDT | 540.00 | 147.15 | 123.20 | 131.80 | 0.00 | - | - | 2 | 38.89% |
| CTAS240816C00550000 | 2023-12-21 4:38PM EDT | 550.00 | 71.60 | 71.60 | 79.40 | 0.00 | - | - | 4 | 0.00% |
| CTAS240816C00560000 | 2024-03-07 10:37AM EDT | 560.00 | 88.50 | 121.20 | 130.80 | 0.00 | - | 1 | 0 | 52.87% |
| CTAS240816C00580000 | 2024-01-02 10:38AM EDT | 580.00 | 57.50 | 0.00 | 62.70 | 0.00 | - | 50 | 54 | 0.00% |
| CTAS240816C00590000 | 2024-01-19 12:37PM EDT | 590.00 | 45.93 | 54.70 | 60.70 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS240816C00600000 | 2024-03-08 11:39AM EDT | 600.00 | 57.81 | 86.80 | 93.50 | 0.00 | - | 1 | 10 | 42.99% |
| CTAS240816C00610000 | 2024-04-15 2:00PM EDT | 610.00 | 74.50 | 60.00 | 67.10 | 0.00 | - | 1 | 5 | 26.60% |
| CTAS240816C00620000 | 2024-03-27 9:40AM EDT | 620.00 | 88.68 | 57.70 | 65.50 | 0.00 | - | 1 | 7 | 30.57% |
| CTAS240816C00630000 | 2024-03-27 1:10PM EDT | 630.00 | 75.80 | 54.50 | 60.20 | 0.00 | - | 75 | 27 | 31.09% |
| CTAS240816C00640000 | 2024-03-27 10:15AM EDT | 640.00 | 78.50 | 47.00 | 53.30 | 0.00 | - | 5 | 18 | 30.14% |
| CTAS240816C00650000 | 2024-04-30 9:38AM EDT | 650.00 | 42.90 | 33.80 | 37.50 | 0.00 | - | 2 | 168 | 22.62% |
| CTAS240816C00660000 | 2024-04-30 10:43AM EDT | 660.00 | 36.88 | 29.60 | 31.70 | 0.00 | - | 1 | 22 | 22.08% |
| CTAS240816C00670000 | 2024-04-30 10:43AM EDT | 670.00 | 31.28 | 24.60 | 26.60 | 0.00 | - | 1 | 25 | 21.68% |
| CTAS240816C00680000 | 2024-04-24 3:55PM EDT | 680.00 | 26.50 | 17.90 | 23.50 | 0.00 | - | 5 | 25 | 22.35% |
| CTAS240816C00690000 | 2024-05-01 3:05PM EDT | 690.00 | 21.70 | 15.80 | 17.70 | 0.00 | - | 3 | 22 | 20.72% |
| CTAS240816C00700000 | 2024-05-01 1:58PM EDT | 700.00 | 15.80 | 12.30 | 15.00 | 0.00 | - | 2 | 196 | 20.99% |
| CTAS240816C00720000 | 2024-04-22 1:21PM EDT | 720.00 | 12.82 | 6.30 | 9.10 | 0.00 | - | 1 | 11 | 20.08% |
| CTAS240816C00740000 | 2024-04-24 10:53AM EDT | 740.00 | 6.90 | 2.50 | 6.10 | 0.00 | - | 1 | 16 | 20.43% |
| CTAS240816C00760000 | 2024-03-21 9:30AM EDT | 760.00 | 3.30 | 1.65 | 7.60 | 0.00 | - | 1 | 4 | 25.19% |
| CTAS240816C00780000 | 2024-04-05 1:01PM EDT | 780.00 | 4.26 | 0.05 | 6.70 | 0.00 | - | 1 | 4 | 27.04% |
| CTAS240816C00800000 | 2024-04-23 12:20PM EDT | 800.00 | 2.22 | 0.00 | 3.50 | 0.00 | - | - | 1 | 25.04% |
| CTAS240816C00840000 | 2024-04-24 2:15PM EDT | 840.00 | 1.80 | 0.05 | 4.10 | 0.00 | - | 3 | 6 | 30.73% |
| CTAS240816C00860000 | 2024-03-27 12:57PM EDT | 860.00 | 2.00 | 0.30 | 1.80 | 0.00 | - | 1 | 7 | 27.76% |
| CTAS240816C00880000 | 2024-03-04 4:09PM EDT | 880.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 36.32% |
| 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 | 79.63% |
| CTAS240816P00400000 | 2024-01-26 2:40PM EDT | 400.00 | 1.40 | 0.35 | 5.80 | 0.00 | - | 1 | 1 | 55.70% |
| CTAS240816P00450000 | 2024-04-22 9:49AM EDT | 450.00 | 1.26 | 0.30 | 4.60 | 0.00 | - | 1 | 2 | 48.62% |
| CTAS240816P00460000 | 2024-02-13 10:30AM EDT | 460.00 | 2.95 | 0.45 | 4.30 | 0.00 | - | 1 | 3 | 45.62% |
| CTAS240816P00470000 | 2024-02-13 10:30AM EDT | 470.00 | 3.30 | 0.50 | 4.50 | 0.00 | - | 1 | 2 | 43.88% |
| CTAS240816P00480000 | 2024-01-09 3:21PM EDT | 480.00 | 6.30 | 1.40 | 5.10 | 0.00 | - | 2 | 3 | 43.00% |
| CTAS240816P00490000 | 2023-12-22 12:28PM EDT | 490.00 | 6.40 | 3.80 | 9.30 | 0.00 | - | 1 | 1 | 48.23% |
| CTAS240816P00500000 | 2024-04-09 3:55PM EDT | 500.00 | 1.95 | 0.55 | 2.15 | 0.00 | - | 2 | 5 | 31.64% |
| CTAS240816P00510000 | 2024-01-05 3:55PM EDT | 510.00 | 11.80 | 4.20 | 9.60 | 0.00 | - | 4 | 5 | 43.82% |
| CTAS240816P00520000 | 2024-01-18 11:22AM EDT | 520.00 | 11.80 | 4.30 | 10.30 | 0.00 | - | 3 | 11 | 42.39% |
| CTAS240816P00530000 | 2024-04-04 12:52PM EDT | 530.00 | 1.05 | 0.45 | 4.80 | 0.00 | - | 2 | 3 | 31.72% |
| CTAS240816P00540000 | 2024-04-02 2:11PM EDT | 540.00 | 1.98 | 0.50 | 5.30 | 0.00 | - | 1 | 11 | 30.49% |
| CTAS240816P00550000 | 2024-04-19 2:47PM EDT | 550.00 | 4.25 | 0.60 | 2.80 | 0.00 | - | 1 | 9 | 23.97% |
| CTAS240816P00560000 | 2024-02-29 12:38PM EDT | 560.00 | 8.90 | 1.20 | 4.10 | 0.00 | - | 2 | 6 | 24.46% |
| CTAS240816P00570000 | 2024-04-12 3:13PM EDT | 570.00 | 4.90 | 2.45 | 7.30 | 0.00 | - | 1 | 11 | 26.94% |
| CTAS240816P00580000 | 2024-04-24 12:06PM EDT | 580.00 | 5.80 | 3.00 | 5.30 | 0.00 | - | 1 | 26 | 22.21% |
| CTAS240816P00590000 | 2024-05-02 10:49AM EDT | 590.00 | 5.10 | 4.30 | 6.10 | -0.30 | -5.56% | 64 | 146 | 21.13% |
| CTAS240816P00600000 | 2024-04-29 10:55AM EDT | 600.00 | 8.40 | 5.00 | 8.30 | +2.40 | +66.67% | 3 | 80 | 21.38% |
| CTAS240816P00610000 | 2024-04-29 10:50AM EDT | 610.00 | 8.30 | 7.40 | 10.40 | 0.00 | - | 34 | 205 | 21.08% |
| CTAS240816P00620000 | 2024-05-02 10:47AM EDT | 620.00 | 12.00 | 9.40 | 13.00 | +2.90 | +31.87% | 24 | 133 | 20.86% |
| CTAS240816P00630000 | 2024-05-02 10:47AM EDT | 630.00 | 15.50 | 12.50 | 16.10 | +4.00 | +34.78% | 11 | 40 | 20.68% |
| CTAS240816P00640000 | 2024-04-26 2:03PM EDT | 640.00 | 15.10 | 15.50 | 19.30 | 0.00 | - | 6 | 66 | 20.21% |
| CTAS240816P00650000 | 2024-05-02 9:48AM EDT | 650.00 | 22.00 | 19.20 | 22.50 | +3.00 | +15.79% | 2 | 28 | 19.38% |
| CTAS240816P00660000 | 2024-05-01 2:43PM EDT | 660.00 | 21.80 | 22.60 | 26.40 | 0.00 | - | 2 | 19 | 18.68% |
| CTAS240816P00670000 | 2024-04-29 10:50AM EDT | 670.00 | 27.80 | 28.30 | 32.10 | 0.00 | - | 2 | 62 | 18.85% |
| CTAS240816P00680000 | 2024-05-01 1:40PM EDT | 680.00 | 32.80 | 32.90 | 37.80 | 0.00 | - | 2 | 22 | 18.60% |
| CTAS240816P00690000 | 2024-04-22 2:26PM EDT | 690.00 | 36.20 | 38.90 | 43.90 | 0.00 | - | 2 | 4 | 18.22% |
| CTAS240816P00700000 | 2024-04-04 1:58PM EDT | 700.00 | 39.40 | 44.50 | 50.70 | 0.00 | - | 1 | 0 | 17.95% |
| CTAS240816P00720000 | 2024-03-27 10:14AM EDT | 720.00 | 39.70 | 56.30 | 62.10 | 0.00 | - | 4 | 0 | 12.99% |
© 2024 Yahoo. All rights reserved.