Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240816C00430000 | 2024-05-10 12:25PM EDT | 430.00 | 275.36 | 251.60 | 261.00 | 0.00 | - | 1 | 2 | 0.00% |
| 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% |
| CTAS240816C00510000 | 2024-05-13 10:39AM EDT | 510.00 | 190.80 | 182.20 | 192.00 | 0.00 | - | 6 | 6 | 0.00% |
| CTAS240816C00520000 | 2024-06-11 2:38PM EDT | 520.00 | 171.23 | 186.40 | 195.70 | 0.00 | - | 13 | 13 | 53.82% |
| CTAS240816C00530000 | 2024-05-17 11:28AM EDT | 530.00 | 163.45 | 166.00 | 176.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240816C00540000 | 2024-04-02 2:53PM EDT | 540.00 | 147.15 | 126.00 | 135.00 | 0.00 | - | - | 2 | 0.00% |
| 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 | 137.40 | 145.90 | 0.00 | - | 1 | 1 | 50.14% |
| CTAS240816C00580000 | 2024-05-07 12:44PM EDT | 580.00 | 123.37 | 105.90 | 115.00 | 0.00 | - | 51 | 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 | 2024-06-14 3:43PM EDT | 600.00 | 100.76 | 108.50 | 117.60 | 0.00 | - | 1 | 10 | 44.01% |
| CTAS240816C00610000 | 2024-06-14 3:43PM EDT | 610.00 | 91.51 | 99.00 | 108.10 | 0.00 | - | 1 | 6 | 41.74% |
| CTAS240816C00620000 | 2024-05-31 9:46AM EDT | 620.00 | 62.75 | 90.00 | 98.00 | 0.00 | - | 1 | 6 | 38.61% |
| CTAS240816C00630000 | 2024-05-07 11:32AM EDT | 630.00 | 73.00 | 61.10 | 69.50 | 0.00 | - | 1 | 26 | 0.00% |
| CTAS240816C00640000 | 2024-05-10 12:07PM EDT | 640.00 | 73.53 | 52.00 | 60.30 | 0.00 | - | 1 | 19 | 0.00% |
| CTAS240816C00650000 | 2024-06-17 12:28PM EDT | 650.00 | 65.28 | 64.00 | 71.00 | 0.00 | - | 2 | 166 | 32.97% |
| CTAS240816C00660000 | 2024-06-17 9:59AM EDT | 660.00 | 50.40 | 55.00 | 63.00 | 0.00 | - | 1 | 73 | 31.83% |
| CTAS240816C00670000 | 2024-06-17 11:19AM EDT | 670.00 | 48.56 | 47.60 | 55.00 | 0.00 | - | 3 | 30 | 30.42% |
| CTAS240816C00680000 | 2024-06-14 1:26PM EDT | 680.00 | 35.65 | 40.70 | 48.00 | 0.00 | - | 1 | 70 | 29.67% |
| CTAS240816C00690000 | 2024-06-17 11:21AM EDT | 690.00 | 34.00 | 34.50 | 39.30 | 0.00 | - | 3 | 91 | 27.01% |
| CTAS240816C00700000 | 2024-06-17 2:04PM EDT | 700.00 | 31.28 | 28.50 | 34.50 | 0.00 | - | 3 | 229 | 27.51% |
| CTAS240816C00720000 | 2024-06-14 11:18AM EDT | 720.00 | 12.95 | 17.80 | 24.30 | 0.00 | - | 2 | 23 | 26.62% |
| CTAS240816C00740000 | 2024-06-17 10:21AM EDT | 740.00 | 9.50 | 9.50 | 16.80 | 0.00 | - | 2 | 40 | 26.33% |
| CTAS240816C00760000 | 2024-06-17 2:03PM EDT | 760.00 | 8.30 | 3.60 | 12.00 | 0.00 | - | 1 | 9 | 26.95% |
| CTAS240816C00780000 | 2024-06-17 2:06PM EDT | 780.00 | 4.50 | 0.10 | 9.50 | 0.00 | - | 2 | 7 | 28.78% |
| CTAS240816C00800000 | 2024-05-23 10:56AM EDT | 800.00 | 3.60 | 0.05 | 7.80 | 0.00 | - | 2 | 2 | 30.75% |
| CTAS240816C00820000 | 2024-05-21 9:30AM EDT | 820.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 29.83% |
| CTAS240816C00840000 | 2024-05-13 1:57PM EDT | 840.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 33.14% |
| CTAS240816C00860000 | 2024-06-17 2:02PM EDT | 860.00 | 0.40 | 0.40 | 2.00 | 0.00 | - | 1 | 7 | 29.69% |
| CTAS240816C00880000 | 2024-03-04 4:09PM EDT | 880.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 39.30% |
| 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 | 112.93% |
| CTAS240816P00400000 | 2024-01-26 2:40PM EDT | 400.00 | 1.40 | 0.35 | 5.80 | 0.00 | - | 1 | 1 | 81.76% |
| CTAS240816P00450000 | 2024-04-22 9:49AM EDT | 450.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CTAS240816P00460000 | 2024-02-13 10:30AM EDT | 460.00 | 2.95 | 0.45 | 4.30 | 0.00 | - | 1 | 3 | 61.07% |
| CTAS240816P00470000 | 2024-02-13 10:30AM EDT | 470.00 | 3.30 | 0.50 | 4.50 | 0.00 | - | 1 | 2 | 59.03% |
| CTAS240816P00480000 | 2024-01-09 3:21PM EDT | 480.00 | 6.30 | 1.40 | 5.10 | 0.00 | - | 2 | 3 | 59.53% |
| CTAS240816P00490000 | 2023-12-22 12:28PM EDT | 490.00 | 6.40 | 3.80 | 9.30 | 0.00 | - | 1 | 1 | 66.99% |
| CTAS240816P00500000 | 2024-05-17 3:06PM EDT | 500.00 | 1.01 | 0.15 | 1.40 | 0.00 | - | 2 | 19 | 46.11% |
| CTAS240816P00510000 | 2024-01-05 3:55PM EDT | 510.00 | 11.80 | 4.20 | 9.60 | 0.00 | - | 4 | 5 | 61.99% |
| CTAS240816P00520000 | 2024-01-18 11:22AM EDT | 520.00 | 11.80 | 4.30 | 10.30 | 0.00 | - | 3 | 11 | 60.03% |
| CTAS240816P00530000 | 2024-04-04 12:52PM EDT | 530.00 | 1.05 | 0.25 | 3.90 | 0.00 | - | 2 | 3 | 48.66% |
| CTAS240816P00540000 | 2024-04-02 2:11PM EDT | 540.00 | 1.98 | 0.45 | 6.40 | 0.00 | - | 1 | 11 | 52.34% |
| CTAS240816P00550000 | 2024-05-03 3:13PM EDT | 550.00 | 1.20 | 0.30 | 5.10 | 0.00 | - | 3 | 12 | 46.64% |
| CTAS240816P00560000 | 2024-05-17 2:47PM EDT | 560.00 | 1.43 | 0.00 | 4.70 | 0.00 | - | 3 | 7 | 43.10% |
| CTAS240816P00570000 | 2024-05-24 10:13AM EDT | 570.00 | 2.50 | 0.05 | 4.80 | 0.00 | - | 1 | 11 | 40.78% |
| CTAS240816P00580000 | 2024-06-03 12:12PM EDT | 580.00 | 4.08 | 0.05 | 4.80 | 0.00 | - | 1 | 26 | 38.24% |
| CTAS240816P00590000 | 2024-05-20 10:52AM EDT | 590.00 | 2.38 | 0.70 | 3.10 | 0.00 | - | 1 | 91 | 31.85% |
| CTAS240816P00600000 | 2024-06-12 12:54PM EDT | 600.00 | 1.90 | 0.05 | 5.80 | 0.00 | - | 1 | 78 | 35.11% |
| CTAS240816P00610000 | 2024-06-11 12:59PM EDT | 610.00 | 4.60 | 0.05 | 6.00 | 0.00 | - | 2 | 207 | 32.87% |
| CTAS240816P00620000 | 2024-05-24 1:46PM EDT | 620.00 | 5.78 | 0.05 | 7.00 | 0.00 | - | 2 | 115 | 31.86% |
| CTAS240816P00630000 | 2024-06-13 12:47PM EDT | 630.00 | 5.70 | 0.05 | 8.00 | 0.00 | - | 3 | 38 | 30.62% |
| CTAS240816P00640000 | 2024-06-17 3:22PM EDT | 640.00 | 5.45 | 0.05 | 8.60 | 0.00 | - | 5 | 70 | 28.64% |
| CTAS240816P00650000 | 2024-06-14 3:00PM EDT | 650.00 | 8.50 | 1.20 | 10.70 | 0.00 | - | 1 | 31 | 28.34% |
| CTAS240816P00660000 | 2024-06-12 3:47PM EDT | 660.00 | 10.70 | 3.10 | 12.20 | 0.00 | - | 1 | 257 | 26.98% |
| CTAS240816P00670000 | 2024-06-18 9:40AM EDT | 670.00 | 9.60 | 6.80 | 14.00 | +0.18 | +1.91% | 10 | 185 | 25.66% |
| CTAS240816P00680000 | 2024-06-13 11:03AM EDT | 680.00 | 18.70 | 9.70 | 16.80 | 0.00 | - | 1 | 42 | 24.98% |
| CTAS240816P00690000 | 2024-06-17 3:45PM EDT | 690.00 | 14.92 | 13.40 | 19.70 | 0.00 | - | 4 | 74 | 23.97% |
| CTAS240816P00700000 | 2024-06-17 3:17PM EDT | 700.00 | 19.80 | 17.20 | 22.20 | 0.00 | - | 6 | 32 | 22.17% |
| CTAS240816P00720000 | 2024-06-17 3:14PM EDT | 720.00 | 29.60 | 27.30 | 32.70 | 0.00 | - | 9 | 16 | 21.88% |
| CTAS240816P00740000 | 2024-05-24 9:57AM EDT | 740.00 | 57.67 | 39.10 | 45.30 | 0.00 | - | 1 | 1 | 21.27% |
© 2024 Yahoo. All rights reserved.