Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240419C00500000 | 2024-04-17 3:48PM EDT | 500.00 | 168.30 | 158.10 | 165.70 | 0.00 | - | 1 | 2 | 262.50% |
| CTAS240419C00510000 | 2024-03-21 11:01AM EDT | 510.00 | 135.69 | 148.10 | 155.70 | 0.00 | - | 6 | 3 | 246.29% |
| CTAS240419C00520000 | 2024-04-01 3:33PM EDT | 520.00 | 163.30 | 138.40 | 145.80 | 0.00 | - | 13 | 13 | 241.21% |
| CTAS240419C00580000 | 2024-04-19 2:41PM EDT | 580.00 | 81.45 | 78.10 | 85.50 | -41.83 | -33.93% | 3 | 6 | 133.59% |
| CTAS240419C00590000 | 2024-04-17 9:30AM EDT | 590.00 | 82.22 | 68.10 | 75.80 | 0.00 | - | 1 | 2 | 124.61% |
| CTAS240419C00600000 | 2024-04-17 9:30AM EDT | 600.00 | 72.29 | 58.10 | 65.70 | 0.00 | - | 1 | 4 | 107.72% |
| CTAS240419C00610000 | 2024-04-10 9:51AM EDT | 610.00 | 60.02 | 48.40 | 55.70 | 0.00 | - | 50 | 59 | 96.83% |
| CTAS240419C00620000 | 2024-04-15 9:30AM EDT | 620.00 | 57.85 | 38.10 | 45.70 | 0.00 | - | 1 | 22 | 77.25% |
| CTAS240419C00630000 | 2024-04-15 2:10PM EDT | 630.00 | 36.75 | 27.30 | 34.00 | 0.00 | - | 2 | 208 | 93.87% |
| CTAS240419C00640000 | 2024-04-19 3:09PM EDT | 640.00 | 21.17 | 18.10 | 24.00 | -6.07 | -22.28% | 2 | 128 | 73.08% |
| CTAS240419C00650000 | 2024-04-19 3:23PM EDT | 650.00 | 10.50 | 9.50 | 14.80 | -6.50 | -38.24% | 4 | 77 | 57.74% |
| CTAS240419C00660000 | 2024-04-19 3:20PM EDT | 660.00 | 1.70 | 0.05 | 5.60 | -3.50 | -67.31% | 5 | 38 | 35.72% |
| CTAS240419C00670000 | 2024-04-19 12:20PM EDT | 670.00 | 0.08 | 0.00 | 0.10 | -0.81 | -91.01% | 1 | 111 | 14.89% |
| CTAS240419C00680000 | 2024-04-19 12:17PM EDT | 680.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 5 | 122 | 24.81% |
| CTAS240419C00690000 | 2024-04-19 11:17AM EDT | 690.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 3 | 165 | 35.74% |
| CTAS240419C00700000 | 2024-04-18 1:08PM EDT | 700.00 | 0.09 | 0.00 | 0.85 | +0.04 | +80.00% | 1 | 178 | 64.16% |
| CTAS240419C00710000 | 2024-04-09 3:58PM EDT | 710.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 73 | 51.56% |
| CTAS240419C00720000 | 2024-04-19 10:35AM EDT | 720.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 3 | 112 | 60.94% |
| CTAS240419C00730000 | 2024-04-17 3:41PM EDT | 730.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 103.32% |
| CTAS240419C00740000 | 2024-04-17 3:41PM EDT | 740.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 16 | 113.77% |
| CTAS240419C00750000 | 2024-04-12 10:16AM EDT | 750.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 36 | 102.93% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240419P00440000 | 2024-02-16 3:26PM EDT | 440.00 | 1.13 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 454.00% |
| CTAS240419P00490000 | 2024-03-26 3:56PM EDT | 490.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 288.09% |
| CTAS240419P00500000 | 2024-04-15 2:16PM EDT | 500.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 328.32% |
| CTAS240419P00520000 | 2024-04-10 3:22PM EDT | 520.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 238.18% |
| CTAS240419P00530000 | 2024-03-27 11:36AM EDT | 530.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 221.97% |
| CTAS240419P00540000 | 2024-03-26 3:52PM EDT | 540.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 205.96% |
| CTAS240419P00550000 | 2024-04-02 2:04PM EDT | 550.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 123.44% |
| CTAS240419P00560000 | 2024-04-10 9:41AM EDT | 560.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 112.50% |
| CTAS240419P00570000 | 2024-04-18 1:37PM EDT | 570.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 47 | 145.41% |
| CTAS240419P00580000 | 2024-04-17 1:04PM EDT | 580.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 10 | 56 | 179.49% |
| CTAS240419P00590000 | 2024-04-16 3:15PM EDT | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 79.69% |
| CTAS240419P00600000 | 2024-04-16 9:30AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 197 | 69.14% |
| CTAS240419P00610000 | 2024-04-17 9:30AM EDT | 610.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 550 | 71.09% |
| CTAS240419P00620000 | 2024-04-18 3:51PM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 287 | 51.76% |
| CTAS240419P00630000 | 2024-04-19 9:42AM EDT | 630.00 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 2 | 164 | 47.17% |
| CTAS240419P00640000 | 2024-04-19 3:01PM EDT | 640.00 | 0.10 | 0.00 | 1.35 | +0.05 | +100.00% | 3 | 109 | 57.13% |
| CTAS240419P00650000 | 2024-04-19 3:19PM EDT | 650.00 | 0.21 | 0.00 | 0.80 | -0.29 | -58.00% | 10 | 95 | 31.15% |
| CTAS240419P00660000 | 2024-04-19 3:52PM EDT | 660.00 | 0.05 | 0.00 | 2.15 | -2.10 | -97.67% | 86 | 103 | 19.91% |
| CTAS240419P00670000 | 2024-04-19 2:06PM EDT | 670.00 | 9.10 | 5.70 | 11.90 | +1.80 | +24.66% | 23 | 116 | 47.90% |
| CTAS240419P00680000 | 2024-04-16 12:39PM EDT | 680.00 | 12.30 | 14.50 | 20.30 | 0.00 | - | 14 | 20 | 53.66% |
| CTAS240419P00690000 | 2024-04-04 11:04AM EDT | 690.00 | 13.60 | 26.40 | 32.20 | 0.00 | - | 2 | 67 | 54.76% |
| CTAS240419P00700000 | 2024-04-10 2:47PM EDT | 700.00 | 28.42 | 34.40 | 42.30 | 0.00 | - | 1 | 0 | 112.87% |
| CTAS240419P00710000 | 2024-03-27 11:54AM EDT | 710.00 | 24.00 | 44.60 | 52.10 | 0.00 | - | 3 | 0 | 127.88% |
| CTAS240419P00720000 | 2024-04-01 10:29AM EDT | 720.00 | 40.40 | 55.00 | 61.80 | 0.00 | - | 1 | 0 | 140.26% |
| CTAS240419P00730000 | 2024-04-01 10:44AM EDT | 730.00 | 52.00 | 64.10 | 71.80 | 0.00 | - | 2 | 0 | 155.69% |
© 2024 Yahoo. All rights reserved.