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 | 330.60 | 340.00 | 0.00 | - | 2 | 2 | 61.09% |
| 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 | 41.30% |
| CTAS241220C00500000 | 2024-03-27 10:08AM EDT | 500.00 | 214.00 | 181.00 | 188.10 | 0.00 | - | 1 | 2 | 42.37% |
| CTAS241220C00510000 | 2024-03-27 9:31AM EDT | 510.00 | 180.00 | 167.00 | 176.20 | 0.00 | - | 1 | 1 | 38.97% |
| CTAS241220C00530000 | 2024-03-25 11:55AM EDT | 530.00 | 135.00 | 150.20 | 160.00 | 0.00 | - | 1 | 1 | 37.94% |
| CTAS241220C00560000 | 2024-03-08 11:23AM EDT | 560.00 | 102.56 | 136.80 | 144.00 | 0.00 | - | 2 | 2 | 40.81% |
| CTAS241220C00570000 | 2024-03-26 2:17PM EDT | 570.00 | 99.00 | 118.10 | 125.60 | 0.00 | - | 1 | 1 | 33.74% |
| CTAS241220C00580000 | 2024-03-27 10:22AM EDT | 580.00 | 148.83 | 111.30 | 117.60 | 0.00 | - | 4 | 53 | 32.92% |
| CTAS241220C00590000 | 2024-03-27 10:19AM EDT | 590.00 | 139.00 | 103.80 | 108.80 | 0.00 | - | 3 | 7 | 31.58% |
| CTAS241220C00600000 | 2024-04-10 9:30AM EDT | 600.00 | 106.00 | 96.00 | 102.00 | 0.00 | - | 1 | 33 | 31.28% |
| CTAS241220C00610000 | 2024-04-15 2:04PM EDT | 610.00 | 92.70 | 88.00 | 96.50 | 0.00 | - | 2 | 1 | 31.55% |
| CTAS241220C00620000 | 2024-04-16 1:21PM EDT | 620.00 | 87.70 | 81.50 | 88.50 | 0.00 | - | 3 | 33 | 30.40% |
| CTAS241220C00630000 | 2024-04-02 12:26PM EDT | 630.00 | 88.50 | 74.00 | 82.30 | 0.00 | - | 6 | 18 | 30.08% |
| CTAS241220C00640000 | 2024-04-02 12:27PM EDT | 640.00 | 82.70 | 69.00 | 75.60 | 0.00 | - | 6 | 8 | 29.40% |
| CTAS241220C00650000 | 2024-03-27 10:42AM EDT | 650.00 | 86.30 | 62.00 | 67.80 | 0.00 | - | 3 | 14 | 28.10% |
| CTAS241220C00660000 | 2024-03-27 10:03AM EDT | 660.00 | 81.72 | 56.10 | 62.10 | 0.00 | - | 3 | 30 | 27.69% |
| CTAS241220C00670000 | 2024-04-25 10:17AM EDT | 670.00 | 50.70 | 50.40 | 57.20 | 0.00 | - | 2 | 9 | 27.55% |
| CTAS241220C00680000 | 2024-04-05 3:54PM EDT | 680.00 | 55.00 | 45.00 | 51.70 | 0.00 | - | 2 | 11 | 27.00% |
| CTAS241220C00690000 | 2024-01-29 4:44PM EDT | 690.00 | 21.70 | 27.00 | 34.60 | 0.00 | - | 6 | 16 | 20.89% |
| CTAS241220C00700000 | 2024-04-26 3:58PM EDT | 700.00 | 37.86 | 34.00 | 39.90 | -7.90 | -17.26% | 2 | 10 | 25.15% |
| CTAS241220C00710000 | 2024-04-18 3:59PM EDT | 710.00 | 34.29 | 30.00 | 37.20 | 0.00 | - | 7 | 9 | 25.54% |
| CTAS241220C00720000 | 2024-04-18 3:59PM EDT | 720.00 | 30.38 | 26.00 | 32.20 | 0.00 | - | 7 | 53 | 24.71% |
| CTAS241220C00730000 | 2024-04-17 11:31AM EDT | 730.00 | 33.00 | 22.00 | 28.80 | 0.00 | - | 33 | 41 | 24.51% |
| CTAS241220C00740000 | 2024-04-23 12:35PM EDT | 740.00 | 19.10 | 20.20 | 25.20 | 0.00 | - | 2 | 4 | 24.08% |
| CTAS241220C00750000 | 2024-01-29 4:44PM EDT | 750.00 | 9.00 | 10.10 | 16.80 | 0.00 | - | - | 1 | 20.85% |
| CTAS241220C00780000 | 2024-04-09 2:11PM EDT | 780.00 | 16.90 | 9.40 | 14.60 | 0.00 | - | - | 15 | 22.97% |
| CTAS241220C00800000 | 2024-04-17 11:31AM EDT | 800.00 | 7.10 | 5.20 | 11.00 | 0.00 | - | 28 | 50 | 22.63% |
| CTAS241220C00850000 | 2024-04-16 12:28PM EDT | 850.00 | 5.10 | 0.05 | 7.20 | 0.00 | - | 1 | 2 | 24.00% |
| CTAS241220C00860000 | 2024-04-01 11:10AM EDT | 860.00 | 1.85 | 0.05 | 6.80 | 0.00 | - | 1 | 4 | 24.42% |
| CTAS241220C00880000 | 2024-03-27 9:30AM EDT | 880.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CTAS241220C00920000 | 2024-03-27 9:30AM EDT | 920.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CTAS241220C00960000 | 2024-03-27 10:56AM EDT | 960.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 28.98% |
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 | 53.60% |
| CTAS241220P00370000 | 2024-04-23 9:30AM EDT | 370.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 46.97% |
| CTAS241220P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 1.70 | 0.00 | 2.00 | 0.00 | - | 2 | 10 | 38.00% |
| CTAS241220P00400000 | 2024-04-23 9:30AM EDT | 400.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 41.65% |
| CTAS241220P00420000 | 2024-04-25 9:30AM EDT | 420.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 38.31% |
| CTAS241220P00430000 | 2024-04-23 9:30AM EDT | 430.00 | 2.25 | 0.05 | 5.90 | 0.00 | - | 1 | 8 | 38.53% |
| CTAS241220P00440000 | 2024-04-25 9:30AM EDT | 440.00 | 2.35 | 0.05 | 6.30 | 0.00 | - | 1 | 6 | 37.48% |
| CTAS241220P00450000 | 2024-04-25 9:31AM EDT | 450.00 | 2.80 | 0.55 | 6.50 | 0.00 | - | 1 | 29 | 36.13% |
| CTAS241220P00460000 | 2024-04-25 9:31AM EDT | 460.00 | 3.00 | 0.65 | 6.70 | 0.00 | - | 1 | 55 | 34.79% |
| CTAS241220P00470000 | 2024-04-17 9:30AM EDT | 470.00 | 3.40 | 0.70 | 7.00 | 0.00 | - | 1 | 3 | 33.58% |
| CTAS241220P00480000 | 2023-12-27 3:15PM EDT | 480.00 | 8.80 | 8.20 | 9.70 | 0.00 | - | - | 1 | 35.12% |
| CTAS241220P00490000 | 2024-03-27 10:25AM EDT | 490.00 | 4.00 | 0.40 | 7.40 | 0.00 | - | 1 | 2 | 30.90% |
| CTAS241220P00500000 | 2024-03-27 2:11PM EDT | 500.00 | 4.00 | 2.10 | 8.40 | 0.00 | - | 8 | 15 | 30.45% |
| CTAS241220P00510000 | 2023-12-29 3:03PM EDT | 510.00 | 11.30 | 10.60 | 13.90 | 0.00 | - | 3 | 1 | 34.04% |
| CTAS241220P00520000 | 2024-03-26 12:10PM EDT | 520.00 | 9.30 | 1.30 | 9.00 | 0.00 | - | 2 | 9 | 27.90% |
| CTAS241220P00530000 | 2024-03-26 12:10PM EDT | 530.00 | 10.60 | 2.90 | 8.30 | 0.00 | - | 1 | 1 | 25.67% |
| CTAS241220P00540000 | 2024-04-11 1:43PM EDT | 540.00 | 7.70 | 3.90 | 10.60 | 0.00 | - | 2 | 4 | 26.19% |
| CTAS241220P00550000 | 2024-03-27 10:15AM EDT | 550.00 | 6.50 | 4.90 | 12.30 | 0.00 | - | 1 | 7 | 25.97% |
| CTAS241220P00560000 | 2024-03-26 12:10PM EDT | 560.00 | 15.70 | 5.80 | 12.10 | 0.00 | - | 2 | 2 | 24.18% |
| CTAS241220P00570000 | 2024-04-17 11:31AM EDT | 570.00 | 9.68 | 7.40 | 13.30 | 0.00 | - | 55 | 67 | 23.43% |
| CTAS241220P00580000 | 2024-03-27 12:43PM EDT | 580.00 | 10.00 | 9.10 | 15.30 | 0.00 | - | 1 | 8 | 23.12% |
| CTAS241220P00590000 | 2024-03-27 10:31AM EDT | 590.00 | 11.00 | 11.10 | 18.40 | 0.00 | - | 1 | 16 | 23.35% |
| CTAS241220P00600000 | 2024-02-14 4:26PM EDT | 600.00 | 34.40 | 24.80 | 32.10 | 0.00 | - | 8 | 20 | 29.31% |
| CTAS241220P00610000 | 2024-04-25 10:10AM EDT | 610.00 | 19.00 | 15.00 | 22.30 | 0.00 | - | 1 | 8 | 21.95% |
| CTAS241220P00630000 | 2024-04-11 1:05PM EDT | 630.00 | 23.80 | 21.00 | 28.70 | 0.00 | - | 1 | 3 | 21.39% |
| CTAS241220P00640000 | 2024-04-11 1:05PM EDT | 640.00 | 26.70 | 23.50 | 31.50 | 0.00 | - | 1 | 102 | 20.69% |
| CTAS241220P00650000 | 2024-04-11 1:05PM EDT | 650.00 | 30.40 | 27.90 | 35.60 | 0.00 | - | 1 | 1 | 20.47% |
| CTAS241220P00660000 | 2024-04-11 1:06PM EDT | 660.00 | 34.00 | 31.10 | 39.10 | 0.00 | - | 1 | 2 | 19.80% |
| CTAS241220P00670000 | 2024-04-18 2:34PM EDT | 670.00 | 42.50 | 35.30 | 43.10 | 0.00 | - | 1 | 51 | 19.21% |
| CTAS241220P00680000 | 2024-04-03 3:14PM EDT | 680.00 | 39.00 | 39.60 | 47.50 | 0.00 | - | 1 | 4 | 18.63% |
| CTAS241220P00690000 | 2024-04-18 2:29PM EDT | 690.00 | 50.50 | 44.30 | 52.30 | 0.00 | - | 1 | 1 | 18.05% |
| CTAS241220P00790000 | 2024-04-10 10:51AM EDT | 790.00 | 117.55 | 119.00 | 129.00 | 0.00 | - | - | 0 | 17.18% |
| CTAS241220P00900000 | 2024-04-10 10:51AM EDT | 900.00 | 227.25 | 229.00 | 238.40 | 0.00 | - | - | 0 | 25.07% |
© 2024 Yahoo. All rights reserved.