Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS250117C00490000 | 2024-06-10 3:24PM EDT | 490.00 | 209.75 | 226.00 | 235.40 | 0.00 | - | 1 | 1 | 48.16% |
| CTAS250117C00540000 | 2024-06-05 11:42AM EDT | 540.00 | 170.00 | 180.00 | 188.50 | 0.00 | - | 1 | 1 | 41.26% |
| CTAS250117C00600000 | 2024-06-05 10:47AM EDT | 600.00 | 114.52 | 127.00 | 136.60 | 0.00 | - | 1 | 1 | 35.37% |
| CTAS250117C00650000 | 2024-05-08 12:06PM EDT | 650.00 | 85.60 | 71.00 | 78.40 | 0.00 | - | - | 4 | 21.20% |
| CTAS250117C00670000 | 2024-05-31 9:46AM EDT | 670.00 | 53.55 | 74.00 | 83.00 | 0.00 | - | 1 | 1 | 29.81% |
| CTAS250117C00680000 | 2024-06-10 12:13PM EDT | 680.00 | 55.32 | 67.00 | 76.00 | 0.00 | - | - | 14 | 29.02% |
| CTAS250117C00690000 | 2024-06-14 11:22AM EDT | 690.00 | 56.00 | 61.00 | 69.80 | 0.00 | - | - | 4 | 28.51% |
| CTAS250117C00700000 | 2024-05-15 1:02PM EDT | 700.00 | 55.90 | 48.00 | 54.40 | 0.00 | - | - | 2 | 23.59% |
| CTAS250117C00710000 | 2024-06-10 12:13PM EDT | 710.00 | 39.62 | 49.50 | 58.00 | 0.00 | - | - | 14 | 27.45% |
| CTAS250117C00730000 | 2024-06-14 1:01PM EDT | 730.00 | 35.00 | 38.80 | 47.30 | 0.00 | - | 1 | 3 | 26.43% |
| CTAS250117C00740000 | 2024-06-14 1:01PM EDT | 740.00 | 30.95 | 34.00 | 42.30 | 0.00 | - | 1 | 24 | 25.90% |
| CTAS250117C00760000 | 2024-05-22 2:24PM EDT | 760.00 | 27.78 | 26.00 | 33.70 | 0.00 | - | - | 1 | 25.10% |
| CTAS250117C00770000 | 2024-05-31 3:35PM EDT | 770.00 | 11.10 | 22.10 | 29.50 | 0.00 | - | 1 | 1 | 24.54% |
| CTAS250117C00800000 | 2024-06-11 11:11AM EDT | 800.00 | 12.70 | 13.00 | 21.00 | 0.00 | - | 1 | 5 | 24.14% |
| CTAS250117C00880000 | 2024-06-11 9:30AM EDT | 880.00 | 3.80 | 2.10 | 10.00 | 0.00 | - | - | 1 | 25.38% |
| CTAS250117C00900000 | 2024-05-10 9:30AM EDT | 900.00 | 5.80 | 0.05 | 8.10 | 0.00 | - | - | 1 | 25.47% |
| CTAS250117C00940000 | 2024-05-28 9:42AM EDT | 940.00 | 2.66 | 0.05 | 7.90 | 0.00 | - | 1 | 1 | 28.39% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS250117P00350000 | 2024-06-14 1:42PM EDT | 350.00 | 0.32 | - | 4.80 | 0.00 | - | - | 6 | 56.95% |
| CTAS250117P00360000 | 2024-05-22 9:37AM EDT | 360.00 | 1.50 | 0.05 | 1.65 | 0.00 | - | 5 | 62 | 45.12% |
| CTAS250117P00370000 | 2024-05-16 9:30AM EDT | 370.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.03% |
| CTAS250117P00380000 | 2024-05-15 9:30AM EDT | 380.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.14% |
| CTAS250117P00390000 | 2024-05-20 9:30AM EDT | 390.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 49.30% |
| CTAS250117P00400000 | 2024-05-29 9:30AM EDT | 400.00 | 2.10 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 47.51% |
| CTAS250117P00410000 | 2024-05-29 9:31AM EDT | 410.00 | 2.50 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 45.76% |
| CTAS250117P00420000 | 2024-05-29 9:31AM EDT | 420.00 | 2.65 | 0.05 | 4.80 | 0.00 | - | 2 | 5 | 44.04% |
| CTAS250117P00430000 | 2024-05-29 9:30AM EDT | 430.00 | 2.65 | 0.05 | 6.10 | 0.00 | - | 1 | 2 | 44.75% |
| CTAS250117P00440000 | 2024-05-29 9:31AM EDT | 440.00 | 3.10 | 0.10 | 6.30 | 0.00 | - | 2 | 4 | 43.37% |
| CTAS250117P00450000 | 2024-05-24 9:30AM EDT | 450.00 | 3.00 | 0.05 | 5.30 | 0.00 | - | 1 | 4 | 40.01% |
| CTAS250117P00460000 | 2024-05-28 9:30AM EDT | 460.00 | 3.40 | 0.05 | 5.50 | 0.00 | - | 1 | 3 | 38.74% |
| CTAS250117P00470000 | 2024-05-29 9:30AM EDT | 470.00 | 3.90 | 0.05 | 6.80 | 0.00 | - | 1 | 5 | 39.14% |
| CTAS250117P00480000 | 2024-05-24 9:30AM EDT | 480.00 | 3.90 | 0.05 | 7.00 | 0.00 | - | 1 | 4 | 37.80% |
| CTAS250117P00490000 | 2024-05-16 9:30AM EDT | 490.00 | 3.90 | 0.50 | 8.00 | 0.00 | - | - | 1 | 37.51% |
| CTAS250117P00500000 | 2024-05-17 9:30AM EDT | 500.00 | 4.70 | 0.50 | 8.30 | 0.00 | - | 1 | 2 | 36.25% |
| CTAS250117P00540000 | 2024-05-21 11:07AM EDT | 540.00 | 7.20 | 0.05 | 9.20 | 0.00 | - | - | 1 | 30.90% |
| CTAS250117P00560000 | 2024-06-17 9:44AM EDT | 560.00 | 7.30 | 2.00 | 10.30 | 0.00 | - | 13 | 15 | 28.82% |
| CTAS250117P00580000 | 2024-06-17 12:36PM EDT | 580.00 | 8.67 | 3.00 | 11.40 | 0.00 | - | 1 | 3 | 26.63% |
| CTAS250117P00600000 | 2024-06-17 12:36PM EDT | 600.00 | 10.99 | 6.00 | 11.60 | 0.00 | - | 1 | 2 | 23.63% |
| CTAS250117P00610000 | 2024-05-15 12:51PM EDT | 610.00 | 15.80 | 10.10 | 16.00 | 0.00 | - | - | 1 | 25.14% |
| CTAS250117P00620000 | 2024-06-11 2:33PM EDT | 620.00 | 16.40 | 9.00 | 15.30 | 0.00 | - | 1 | 2 | 23.00% |
| CTAS250117P00630000 | 2024-05-15 12:53PM EDT | 630.00 | 20.00 | 14.50 | 20.30 | 0.00 | - | - | 1 | 24.39% |
| CTAS250117P00640000 | 2024-06-06 1:49PM EDT | 640.00 | 22.10 | 13.00 | 21.70 | 0.00 | - | 10 | 1 | 23.40% |
| CTAS250117P00650000 | 2024-05-15 12:52PM EDT | 650.00 | 25.40 | 18.00 | 25.20 | 0.00 | - | - | 1 | 23.48% |
| CTAS250117P00660000 | 2024-05-15 12:55PM EDT | 660.00 | 28.10 | 21.00 | 28.20 | 0.00 | - | - | 1 | 23.13% |
| CTAS250117P00670000 | 2024-05-15 12:56PM EDT | 670.00 | 31.30 | 24.00 | 31.60 | 0.00 | - | - | 1 | 22.85% |
| CTAS250117P00680000 | 2024-05-15 12:58PM EDT | 680.00 | 34.60 | 28.20 | 35.10 | 0.00 | - | 1 | 3 | 22.46% |
| CTAS250117P00690000 | 2024-06-05 10:22AM EDT | 690.00 | 46.10 | 27.60 | 35.00 | 0.00 | - | 1 | 3 | 20.23% |
© 2024 Yahoo. All rights reserved.