Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240517C00330000 | 2023-10-09 11:01AM EDT | 330.00 | 174.50 | 200.60 | 209.90 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240517C00400000 | 2023-10-16 10:52AM EDT | 400.00 | 134.40 | 153.50 | 163.00 | 0.00 | - | - | 1 | 0.00% |
| CTAS240517C00450000 | 2023-11-13 12:09PM EDT | 450.00 | 100.85 | 126.50 | 134.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240517C00470000 | 2023-11-09 2:34PM EDT | 470.00 | 79.27 | 97.00 | 99.40 | 0.00 | - | - | 5 | 0.00% |
| CTAS240517C00490000 | 2024-04-17 12:01PM EDT | 490.00 | 183.90 | 168.50 | 176.20 | 0.00 | - | 1 | 5 | 54.30% |
| CTAS240517C00510000 | 2024-04-26 10:46AM EDT | 510.00 | 157.55 | 148.60 | 157.00 | 0.00 | - | 6 | 5 | 62.16% |
| CTAS240517C00520000 | 2023-12-26 2:11PM EDT | 520.00 | 95.66 | 83.90 | 92.00 | 0.00 | - | 1 | 3 | 0.00% |
| CTAS240517C00530000 | 2023-12-13 1:03PM EDT | 530.00 | 62.00 | 75.40 | 81.00 | 0.00 | - | 1 | 19 | 0.00% |
| CTAS240517C00540000 | 2024-01-22 11:10AM EDT | 540.00 | 74.76 | 83.20 | 89.50 | 0.00 | - | 50 | 26 | 0.00% |
| CTAS240517C00560000 | 2024-05-02 9:33AM EDT | 560.00 | 103.69 | 98.80 | 106.50 | +35.75 | +52.62% | 2 | 6 | 66.56% |
| CTAS240517C00570000 | 2024-05-01 12:09PM EDT | 570.00 | 95.80 | 90.40 | 97.50 | 0.00 | - | 2 | 23 | 65.28% |
| CTAS240517C00580000 | 2024-05-02 9:33AM EDT | 580.00 | 83.57 | 79.30 | 87.40 | -25.26 | -23.21% | 2 | 23 | 59.44% |
| CTAS240517C00590000 | 2024-01-24 2:11PM EDT | 590.00 | 35.56 | 55.50 | 59.50 | 0.00 | - | 5 | 82 | 0.00% |
| CTAS240517C00600000 | 2024-05-02 1:51PM EDT | 600.00 | 62.34 | 60.70 | 67.60 | -2.33 | -3.60% | 1 | 49 | 49.13% |
| CTAS240517C00610000 | 2024-04-26 3:24PM EDT | 610.00 | 59.40 | 49.00 | 57.70 | 0.00 | - | 1 | 34 | 43.83% |
| CTAS240517C00620000 | 2024-04-24 10:48AM EDT | 620.00 | 46.00 | 40.30 | 46.90 | 0.00 | - | 1 | 24 | 35.85% |
| CTAS240517C00630000 | 2024-04-30 3:15PM EDT | 630.00 | 33.00 | 30.80 | 37.20 | 0.00 | - | 10 | 77 | 30.97% |
| CTAS240517C00640000 | 2024-05-02 11:33AM EDT | 640.00 | 22.25 | 22.20 | 27.40 | -5.55 | -19.96% | 10 | 46 | 25.46% |
| CTAS240517C00650000 | 2024-04-26 3:21PM EDT | 650.00 | 23.51 | 14.10 | 19.10 | 0.00 | - | 1 | 27 | 22.55% |
| CTAS240517C00660000 | 2024-05-01 2:31PM EDT | 660.00 | 11.00 | 9.70 | 10.60 | 0.00 | - | 2 | 169 | 17.60% |
| CTAS240517C00670000 | 2024-05-02 12:24PM EDT | 670.00 | 5.60 | 4.90 | 5.80 | -2.85 | -33.73% | 4 | 77 | 16.97% |
| CTAS240517C00680000 | 2024-05-02 3:16PM EDT | 680.00 | 2.45 | 2.20 | 2.85 | -2.15 | -46.74% | 20 | 621 | 16.75% |
| CTAS240517C00690000 | 2024-05-02 10:22AM EDT | 690.00 | 1.13 | 0.75 | 1.85 | -1.27 | -52.92% | 14 | 80 | 18.78% |
| CTAS240517C00700000 | 2024-05-02 2:34PM EDT | 700.00 | 0.52 | 0.35 | 1.40 | -0.38 | -42.22% | 2 | 446 | 21.34% |
| CTAS240517C00710000 | 2024-04-26 11:02AM EDT | 710.00 | 0.63 | 0.10 | 0.95 | 0.00 | - | 1 | 14 | 22.97% |
| CTAS240517C00720000 | 2024-04-25 1:34PM EDT | 720.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 1 | 15 | 40.00% |
| CTAS240517C00730000 | 2024-04-26 3:21PM EDT | 730.00 | 0.58 | 0.00 | 4.40 | 0.00 | - | 1 | 97 | 44.23% |
| CTAS240517C00740000 | 2024-04-11 10:45AM EDT | 740.00 | 1.86 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 47.96% |
| CTAS240517C00750000 | 2024-04-03 2:54PM EDT | 750.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 51.86% |
| CTAS240517C00760000 | 2024-03-28 10:49AM EDT | 760.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 42.93% |
| CTAS240517C00780000 | 2024-03-27 12:31PM EDT | 780.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 49.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240517P00240000 | 2024-03-04 2:18PM EDT | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 177.34% |
| CTAS240517P00250000 | 2023-11-07 12:29PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 255.76% |
| CTAS240517P00260000 | 2024-03-22 3:35PM EDT | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 33 | 175.98% |
| CTAS240517P00270000 | 2023-12-21 11:45AM EDT | 270.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 157.81% |
| CTAS240517P00280000 | 2023-09-21 11:19AM EDT | 280.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 228.44% |
| CTAS240517P00290000 | 2023-09-21 1:36PM EDT | 290.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 219.97% |
| CTAS240517P00310000 | 2024-04-05 11:39AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 29 | 119.53% |
| CTAS240517P00320000 | 2024-04-19 3:27PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 114.45% |
| CTAS240517P00330000 | 2023-12-01 4:07PM EDT | 330.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 188.87% |
| CTAS240517P00360000 | 2023-11-15 1:28PM EDT | 360.00 | 1.05 | 0.10 | 5.70 | 0.00 | - | - | 1 | 173.95% |
| CTAS240517P00370000 | 2024-03-18 9:30AM EDT | 370.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| CTAS240517P00380000 | 2023-10-04 11:54AM EDT | 380.00 | 4.90 | 0.75 | 3.50 | 0.00 | - | - | 1 | 151.42% |
| CTAS240517P00390000 | 2023-09-28 12:09PM EDT | 390.00 | 5.40 | 3.60 | 5.60 | 0.00 | - | 9 | 9 | 169.45% |
| CTAS240517P00400000 | 2024-01-04 11:31AM EDT | 400.00 | 1.05 | 0.10 | 5.30 | 0.00 | - | - | 1 | 145.61% |
| CTAS240517P00410000 | 2023-10-27 10:26AM EDT | 410.00 | 7.57 | 0.40 | 4.60 | 0.00 | - | 1 | 0 | 137.40% |
| CTAS240517P00420000 | 2023-11-10 1:24PM EDT | 420.00 | 3.60 | 0.10 | 5.00 | 0.00 | - | 4 | 17 | 131.98% |
| CTAS240517P00430000 | 2023-11-28 11:28AM EDT | 430.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 1 | 12 | 125.18% |
| CTAS240517P00440000 | 2023-11-14 1:48PM EDT | 440.00 | 3.44 | 0.30 | 6.00 | 0.00 | - | 5 | 5 | 125.76% |
| CTAS240517P00450000 | 2023-09-27 2:09PM EDT | 450.00 | 18.00 | 12.60 | 16.20 | 0.00 | - | 12 | 12 | 178.97% |
| CTAS240517P00460000 | 2023-12-06 11:59AM EDT | 460.00 | 5.00 | 1.60 | 3.80 | 0.00 | - | 1 | 6 | 110.64% |
| CTAS240517P00470000 | 2024-03-18 9:30AM EDT | 470.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 25.00% |
| CTAS240517P00480000 | 2024-03-20 10:21AM EDT | 480.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 1 | 11 | 96.57% |
| CTAS240517P00490000 | 2024-04-05 10:46AM EDT | 490.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 2 | 21 | 90.58% |
| CTAS240517P00500000 | 2024-04-24 3:06PM EDT | 500.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 73 | 57.42% |
| CTAS240517P00510000 | 2024-02-13 4:21PM EDT | 510.00 | 3.00 | 0.50 | 3.60 | 0.00 | - | 128 | 150 | 79.38% |
| CTAS240517P00520000 | 2024-04-25 2:16PM EDT | 520.00 | 0.15 | 0.10 | 1.30 | 0.00 | - | 5 | 12 | 61.11% |
| CTAS240517P00530000 | 2024-04-25 2:16PM EDT | 530.00 | 0.34 | 0.20 | 0.35 | 0.00 | - | 7 | 38 | 51.22% |
| CTAS240517P00540000 | 2024-04-16 12:22PM EDT | 540.00 | 0.29 | 0.15 | 4.50 | 0.00 | - | 1 | 50 | 66.77% |
| CTAS240517P00550000 | 2024-04-19 9:36AM EDT | 550.00 | 0.43 | 0.05 | 2.90 | 0.00 | - | 2 | 34 | 56.13% |
| CTAS240517P00560000 | 2024-04-10 11:17AM EDT | 560.00 | 0.89 | 0.05 | 2.90 | 0.00 | - | 1 | 33 | 51.67% |
| CTAS240517P00570000 | 2024-04-16 9:41AM EDT | 570.00 | 0.82 | 0.05 | 3.00 | 0.00 | - | 1 | 39 | 55.87% |
| CTAS240517P00580000 | 2024-03-28 9:50AM EDT | 580.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 114 | 58.30% |
| CTAS240517P00590000 | 2024-04-25 2:16PM EDT | 590.00 | 0.46 | 0.30 | 3.10 | 0.00 | - | 1 | 78 | 46.38% |
| CTAS240517P00600000 | 2024-05-02 10:15AM EDT | 600.00 | 0.85 | 0.15 | 0.65 | +0.25 | +41.67% | 2 | 51 | 28.49% |
| CTAS240517P00610000 | 2024-04-29 12:40PM EDT | 610.00 | 0.31 | 0.20 | 0.70 | 0.00 | - | 11 | 29 | 24.93% |
| CTAS240517P00620000 | 2024-05-02 3:02PM EDT | 620.00 | 0.70 | 0.40 | 0.90 | +0.25 | +55.56% | 2 | 39 | 22.13% |
| CTAS240517P00630000 | 2024-05-02 2:29PM EDT | 630.00 | 1.10 | 0.95 | 1.40 | 0.00 | - | 14 | 139 | 20.11% |
| CTAS240517P00640000 | 2024-05-02 3:02PM EDT | 640.00 | 1.85 | 1.85 | 2.35 | +0.50 | +37.04% | 14 | 44 | 18.37% |
| CTAS240517P00650000 | 2024-05-02 3:35PM EDT | 650.00 | 4.02 | 3.60 | 4.30 | +1.22 | +43.57% | 65 | 104 | 17.27% |
| CTAS240517P00660000 | 2024-05-02 10:41AM EDT | 660.00 | 7.52 | 6.90 | 7.70 | +1.62 | +27.46% | 11 | 68 | 16.46% |
| CTAS240517P00670000 | 2024-05-02 2:29PM EDT | 670.00 | 12.80 | 12.20 | 13.20 | -2.00 | -13.51% | 19 | 123 | 16.36% |
| CTAS240517P00680000 | 2024-05-02 1:55PM EDT | 680.00 | 20.35 | 18.00 | 22.20 | -3.15 | -13.40% | 1 | 55 | 20.61% |
| CTAS240517P00690000 | 2024-05-02 2:28PM EDT | 690.00 | 29.51 | 25.80 | 31.80 | +1.41 | +5.02% | 1 | 13 | 25.10% |
| CTAS240517P00700000 | 2024-04-02 3:36PM EDT | 700.00 | 26.90 | 35.20 | 41.30 | 0.00 | - | 5 | 2 | 28.64% |
| CTAS240517P00720000 | 2024-03-27 11:49AM EDT | 720.00 | 34.30 | 49.20 | 56.60 | 0.00 | - | 50 | 0 | 0.00% |
| CTAS240517P00750000 | 2024-04-24 1:57PM EDT | 750.00 | 85.56 | 83.70 | 92.50 | 0.00 | - | - | 0 | 53.56% |
| CTAS240517P00760000 | 2024-04-22 2:24PM EDT | 760.00 | 90.78 | 94.60 | 102.20 | 0.00 | - | - | 0 | 56.33% |
| CTAS240517P00810000 | 2024-04-24 1:57PM EDT | 810.00 | 145.56 | 144.50 | 152.00 | 0.00 | - | - | 0 | 72.86% |
| CTAS240517P01000000 | 2024-04-24 1:57PM EDT | 1,000.00 | 335.56 | 332.50 | 342.00 | 0.00 | - | - | 0 | 123.93% |
© 2024 Yahoo. All rights reserved.