Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240621C00340000 | 2024-02-12 2:13PM EDT | 340.00 | 278.70 | 282.10 | 292.00 | 0.00 | - | 4 | 1 | 0.00% |
| CTAS240621C00360000 | 2024-02-02 11:59AM EDT | 360.00 | 258.62 | 268.30 | 278.00 | 0.00 | - | 2 | 1 | 0.00% |
| CTAS240621C00400000 | 2023-11-10 11:19AM EDT | 400.00 | 140.10 | 159.30 | 169.00 | 0.00 | - | 2 | 2 | 0.00% |
| CTAS240621C00420000 | 2023-09-07 1:31PM EDT | 420.00 | 102.70 | 92.80 | 98.60 | 0.00 | - | - | 10 | 0.00% |
| CTAS240621C00430000 | 2023-10-09 11:28AM EDT | 430.00 | 89.50 | 111.30 | 114.40 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240621C00440000 | 2023-12-19 2:49PM EDT | 440.00 | 133.30 | 157.00 | 166.40 | 0.00 | - | - | 2 | 0.00% |
| CTAS240621C00450000 | 2023-11-29 11:32AM EDT | 450.00 | 116.60 | 156.30 | 165.30 | 0.00 | - | 4 | 13 | 0.00% |
| CTAS240621C00460000 | 2023-12-14 10:43AM EDT | 460.00 | 124.67 | 138.20 | 148.00 | 0.00 | - | 5 | 19 | 0.00% |
| CTAS240621C00470000 | 2023-10-19 11:15AM EDT | 470.00 | 66.80 | 95.00 | 101.70 | 0.00 | - | 2 | 1 | 0.00% |
| CTAS240621C00480000 | 2023-11-21 2:50PM EDT | 480.00 | 94.83 | 119.20 | 128.60 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240621C00490000 | 2023-11-24 12:06PM EDT | 490.00 | 87.75 | 115.00 | 123.40 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS240621C00500000 | 2024-03-08 11:23AM EDT | 500.00 | 135.54 | 173.80 | 183.00 | 0.00 | - | 2 | 9 | 0.00% |
| CTAS240621C00510000 | 2024-05-13 10:39AM EDT | 510.00 | 186.85 | 185.00 | 194.50 | 0.00 | - | 6 | 5 | 63.84% |
| CTAS240621C00520000 | 2024-04-01 3:33PM EDT | 520.00 | 166.95 | 142.80 | 152.00 | 0.00 | - | - | 13 | 0.00% |
| CTAS240621C00530000 | 2023-12-28 4:24PM EDT | 530.00 | 90.95 | 79.50 | 85.60 | 0.00 | - | 2 | 40 | 0.00% |
| CTAS240621C00540000 | 2024-04-09 11:21AM EDT | 540.00 | 141.99 | 153.30 | 163.00 | 0.00 | - | 11 | 53 | 66.65% |
| CTAS240621C00550000 | 2024-05-17 9:42AM EDT | 550.00 | 147.00 | 145.10 | 154.70 | 0.00 | - | 1 | 21 | 51.58% |
| CTAS240621C00560000 | 2024-05-15 2:44PM EDT | 560.00 | 135.72 | 135.00 | 144.70 | 0.00 | - | 1 | 9 | 64.07% |
| CTAS240621C00570000 | 2024-05-07 12:31PM EDT | 570.00 | 126.93 | 125.00 | 134.50 | 0.00 | - | 1 | 20 | 59.74% |
| CTAS240621C00580000 | 2024-01-19 3:09PM EDT | 580.00 | 47.25 | 53.60 | 59.00 | 0.00 | - | 4 | 19 | 0.00% |
| CTAS240621C00590000 | 2024-04-16 1:23PM EDT | 590.00 | 84.83 | 100.00 | 109.60 | 0.00 | - | 2 | 11 | 37.84% |
| CTAS240621C00600000 | 2024-05-13 9:38AM EDT | 600.00 | 104.50 | 96.00 | 104.50 | 0.00 | - | 1 | 33 | 48.48% |
| CTAS240621C00620000 | 2024-05-10 2:37PM EDT | 620.00 | 83.00 | 76.00 | 85.40 | 0.00 | - | 1 | 99 | 42.82% |
| CTAS240621C00640000 | 2024-05-13 11:07AM EDT | 640.00 | 59.05 | 57.20 | 65.00 | 0.00 | - | 1 | 514 | 34.36% |
| CTAS240621C00650000 | 2024-05-14 9:48AM EDT | 650.00 | 43.55 | 47.40 | 56.30 | 0.00 | - | 1 | 6 | 32.63% |
| CTAS240621C00660000 | 2024-05-14 11:12AM EDT | 660.00 | 34.00 | 37.90 | 46.30 | 0.00 | - | 4 | 78 | 28.51% |
| CTAS240621C00670000 | 2024-05-17 2:52PM EDT | 670.00 | 30.00 | 29.30 | 37.00 | +4.08 | +15.74% | 1 | 32 | 25.26% |
| CTAS240621C00680000 | 2024-05-20 10:07AM EDT | 680.00 | 19.90 | 21.30 | 27.40 | +0.67 | +3.48% | 1 | 285 | 21.25% |
| CTAS240621C00690000 | 2024-05-17 3:34PM EDT | 690.00 | 13.02 | 16.90 | 18.60 | 0.00 | - | 157 | 183 | 17.77% |
| CTAS240621C00700000 | 2024-05-20 1:16PM EDT | 700.00 | 11.50 | 10.70 | 12.80 | +3.80 | +49.35% | 11 | 79 | 17.00% |
| CTAS240621C00710000 | 2024-05-20 12:10PM EDT | 710.00 | 6.30 | 5.70 | 8.80 | +1.00 | +18.87% | 2 | 27 | 17.08% |
| CTAS240621C00720000 | 2024-05-20 1:27PM EDT | 720.00 | 4.00 | 3.30 | 4.70 | +1.45 | +56.86% | 2 | 77 | 15.49% |
| CTAS240621C00730000 | 2024-05-20 12:59PM EDT | 730.00 | 2.20 | 1.40 | 2.60 | +0.54 | +32.53% | 2 | 214 | 15.18% |
| CTAS240621C00740000 | 2024-05-15 10:50AM EDT | 740.00 | 1.60 | 0.90 | 1.90 | 0.00 | - | 1 | 29 | 16.44% |
| CTAS240621C00750000 | 2024-05-09 2:45PM EDT | 750.00 | 1.80 | 0.35 | 1.75 | 0.00 | - | 2 | 4 | 18.62% |
| CTAS240621C00760000 | 2024-05-20 9:34AM EDT | 760.00 | 0.48 | 0.05 | 3.70 | -1.57 | -76.59% | 4 | 4 | 25.94% |
| CTAS240621C00800000 | 2024-04-17 12:06PM EDT | 800.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 38.64% |
| CTAS240621C00840000 | 2024-03-21 10:16AM EDT | 840.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 7 | 12 | 46.78% |
| CTAS240621C00860000 | 2024-04-18 11:54AM EDT | 860.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 52.12% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240621P00240000 | 2024-04-30 10:56AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 28 | 112.50% |
| CTAS240621P00250000 | 2024-05-02 10:59AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 46 | 114.84% |
| CTAS240621P00260000 | 2023-12-21 2:24PM EDT | 260.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 126.17% |
| CTAS240621P00270000 | 2023-09-26 12:01PM EDT | 270.00 | 2.31 | 0.10 | 9.60 | 0.00 | - | 10 | 13 | 193.09% |
| CTAS240621P00280000 | 2023-09-25 10:29AM EDT | 280.00 | 1.40 | 0.10 | 6.40 | 0.00 | - | 1 | 2 | 172.51% |
| CTAS240621P00290000 | 2023-12-21 2:24PM EDT | 290.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 117.97% |
| CTAS240621P00300000 | 2023-12-15 4:27PM EDT | 300.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 152.17% |
| CTAS240621P00380000 | 2023-10-06 10:59AM EDT | 380.00 | 5.40 | 1.40 | 5.20 | 0.00 | - | 1 | 5 | 120.48% |
| CTAS240621P00390000 | 2024-04-25 2:18PM EDT | 390.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 1 | 14 | 92.31% |
| CTAS240621P00400000 | 2024-04-03 1:12PM EDT | 400.00 | 0.75 | 0.00 | 4.10 | 0.00 | - | 1 | 7 | 102.12% |
| CTAS240621P00410000 | 2024-03-27 10:59AM EDT | 410.00 | 0.34 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 95.02% |
| CTAS240621P00420000 | 2023-09-14 10:34AM EDT | 420.00 | 6.80 | 6.90 | 11.70 | 0.00 | - | - | 12 | 131.07% |
| CTAS240621P00430000 | 2024-03-27 10:59AM EDT | 430.00 | 0.39 | 0.00 | 3.50 | 0.00 | - | 2 | 14 | 87.96% |
| CTAS240621P00440000 | 2023-12-21 10:54AM EDT | 440.00 | 3.40 | 0.00 | 2.80 | 0.00 | - | 10 | 7 | 81.15% |
| CTAS240621P00450000 | 2023-11-15 2:06PM EDT | 450.00 | 5.20 | 4.00 | 4.70 | 0.00 | - | 15 | 17 | 96.69% |
| CTAS240621P00460000 | 2024-01-24 10:30AM EDT | 460.00 | 1.75 | 0.35 | 4.80 | 0.00 | - | 1 | 16 | 83.03% |
| CTAS240621P00470000 | 2024-05-08 3:33PM EDT | 470.00 | 0.20 | 0.00 | 4.10 | 0.00 | - | 12 | 15 | 75.98% |
| CTAS240621P00480000 | 2023-12-28 11:20AM EDT | 480.00 | 3.00 | 0.20 | 7.30 | 0.00 | - | 2 | 4 | 82.03% |
| CTAS240621P00490000 | 2024-01-08 1:16PM EDT | 490.00 | 5.50 | 0.70 | 6.00 | 0.00 | - | 1 | 6 | 76.38% |
| CTAS240621P00500000 | 2024-02-20 11:05AM EDT | 500.00 | 3.00 | 0.25 | 6.00 | 0.00 | - | 1 | 26 | 71.68% |
| CTAS240621P00510000 | 2024-05-09 1:02PM EDT | 510.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 2 | 17 | 63.06% |
| CTAS240621P00520000 | 2024-05-06 3:57PM EDT | 520.00 | 2.23 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 61.15% |
| CTAS240621P00530000 | 2024-05-06 3:57PM EDT | 530.00 | 2.28 | 0.00 | 4.30 | 0.00 | - | 1 | 30 | 56.57% |
| CTAS240621P00540000 | 2024-05-06 9:30AM EDT | 540.00 | 1.02 | 0.00 | 1.15 | 0.00 | - | 1 | 25 | 47.34% |
| CTAS240621P00550000 | 2024-05-06 9:30AM EDT | 550.00 | 1.09 | 0.00 | 1.30 | 0.00 | - | 1 | 31 | 45.47% |
| CTAS240621P00560000 | 2024-05-06 10:03AM EDT | 560.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 1 | 14 | 55.43% |
| CTAS240621P00570000 | 2024-05-01 12:16PM EDT | 570.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 53.52% |
| CTAS240621P00580000 | 2024-05-08 12:03PM EDT | 580.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 2 | 96 | 48.83% |
| CTAS240621P00590000 | 2024-05-14 3:15PM EDT | 590.00 | 0.46 | 0.00 | 1.00 | 0.00 | - | 3 | 142 | 32.35% |
| CTAS240621P00600000 | 2024-05-08 12:23PM EDT | 600.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 57 | 32.18% |
| CTAS240621P00610000 | 2024-05-17 12:26PM EDT | 610.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 39.56% |
| CTAS240621P00620000 | 2024-05-14 3:15PM EDT | 620.00 | 0.77 | 0.00 | 1.00 | 0.00 | - | 11 | 94 | 24.26% |
| CTAS240621P00630000 | 2024-05-20 3:40PM EDT | 630.00 | 0.65 | 0.15 | 1.65 | -0.15 | -18.75% | 10 | 92 | 24.14% |
| CTAS240621P00640000 | 2024-05-17 12:26PM EDT | 640.00 | 1.90 | 0.55 | 2.40 | 0.00 | - | 11 | 123 | 23.44% |
| CTAS240621P00650000 | 2024-05-20 3:39PM EDT | 650.00 | 1.22 | 0.75 | 2.60 | -0.23 | -15.86% | 4 | 590 | 20.79% |
| CTAS240621P00660000 | 2024-05-20 3:39PM EDT | 660.00 | 1.86 | 1.30 | 3.20 | -1.00 | -34.97% | 11 | 595 | 18.81% |
| CTAS240621P00670000 | 2024-05-17 2:44PM EDT | 670.00 | 5.30 | 0.20 | 4.30 | 0.00 | - | 1 | 35 | 17.26% |
| CTAS240621P00680000 | 2024-05-20 11:22AM EDT | 680.00 | 5.00 | 1.55 | 6.40 | -4.33 | -46.41% | 3 | 65 | 16.42% |
| CTAS240621P00690000 | 2024-05-20 12:07PM EDT | 690.00 | 8.10 | 6.60 | 8.40 | -4.70 | -36.72% | 14 | 37 | 14.35% |
| CTAS240621P00700000 | 2024-05-20 3:51PM EDT | 700.00 | 16.10 | 11.00 | 12.10 | -2.30 | -12.50% | 2 | 20 | 13.07% |
| CTAS240621P00720000 | 2024-05-10 3:03PM EDT | 720.00 | 24.10 | 20.90 | 28.00 | 0.00 | - | 2 | 17 | 16.64% |
| CTAS240621P00780000 | 2024-03-27 3:49PM EDT | 780.00 | 98.00 | 109.00 | 118.60 | 0.00 | - | 4 | 0 | 73.89% |
| CTAS240621P00820000 | 2024-03-27 9:30AM EDT | 820.00 | 155.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.