Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
CallsforAugust 16, 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 | 69.24% |
| 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 | 61.94% |
| CTAS240816C00520000 | 2024-06-11 2:38PM EDT | 520.00 | 171.23 | 167.20 | 175.50 | 0.00 | - | 13 | 13 | 55.82% |
| CTAS240816C00530000 | 2024-05-17 11:28AM EDT | 530.00 | 163.45 | 156.60 | 165.10 | 0.00 | - | 1 | 1 | 52.17% |
| 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 | 44.28% |
| CTAS240816C00560000 | 2024-03-07 10:37AM EDT | 560.00 | 88.50 | 121.20 | 130.80 | 0.00 | - | 1 | 0 | 34.92% |
| CTAS240816C00570000 | 2024-05-23 10:16AM EDT | 570.00 | 140.00 | 117.90 | 127.40 | 0.00 | - | 1 | 1 | 44.81% |
| CTAS240816C00580000 | 2024-05-07 12:44PM EDT | 580.00 | 123.37 | 105.90 | 115.00 | 0.00 | - | 51 | 28 | 38.17% |
| CTAS240816C00590000 | 2024-01-19 12:37PM EDT | 590.00 | 45.93 | 54.70 | 60.70 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS240816C00600000 | 2024-03-08 11:39AM EDT | 600.00 | 57.81 | 86.80 | 93.50 | 0.00 | - | 1 | 10 | 30.41% |
| CTAS240816C00610000 | 2024-05-07 12:30PM EDT | 610.00 | 94.50 | 79.30 | 86.70 | 0.00 | - | 1 | 5 | 32.40% |
| CTAS240816C00620000 | 2024-05-31 9:46AM EDT | 620.00 | 62.75 | 71.10 | 79.70 | 0.00 | - | 1 | 6 | 33.26% |
| CTAS240816C00630000 | 2024-05-07 11:32AM EDT | 630.00 | 73.00 | 61.10 | 69.50 | 0.00 | - | 1 | 26 | 29.99% |
| CTAS240816C00640000 | 2024-05-10 12:07PM EDT | 640.00 | 73.53 | 52.00 | 60.30 | 0.00 | - | 1 | 19 | 27.79% |
| CTAS240816C00650000 | 2024-06-12 3:25PM EDT | 650.00 | 55.83 | 46.10 | 53.70 | 0.00 | - | 1 | 166 | 28.04% |
| CTAS240816C00660000 | 2024-06-07 10:30AM EDT | 660.00 | 42.60 | 38.30 | 46.20 | 0.00 | - | 1 | 73 | 26.98% |
| CTAS240816C00670000 | 2024-06-12 3:25PM EDT | 670.00 | 40.88 | 32.70 | 39.60 | 0.00 | - | 1 | 31 | 26.37% |
| CTAS240816C00680000 | 2024-06-12 12:59PM EDT | 680.00 | 34.70 | 28.10 | 33.00 | 0.00 | - | 2 | 71 | 25.35% |
| CTAS240816C00690000 | 2024-06-12 12:59PM EDT | 690.00 | 28.50 | 21.80 | 25.20 | 0.00 | - | 2 | 87 | 22.85% |
| CTAS240816C00700000 | 2024-06-05 10:36AM EDT | 700.00 | 20.70 | 17.40 | 19.80 | 0.00 | - | 1 | 227 | 21.94% |
| CTAS240816C00720000 | 2024-05-29 2:51PM EDT | 720.00 | 7.31 | 7.90 | 13.40 | 0.00 | - | 3 | 23 | 22.45% |
| CTAS240816C00740000 | 2024-06-11 12:59PM EDT | 740.00 | 7.10 | 2.10 | 10.20 | 0.00 | - | 2 | 40 | 24.40% |
| CTAS240816C00760000 | 2024-06-10 11:26AM EDT | 760.00 | 3.60 | 0.20 | 4.80 | 0.00 | - | 2 | 8 | 22.04% |
| CTAS240816C00780000 | 2024-05-28 10:18AM EDT | 780.00 | 3.50 | 0.00 | 3.40 | 0.00 | - | 1 | 6 | 23.34% |
| CTAS240816C00800000 | 2024-05-23 10:56AM EDT | 800.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 29.20% |
| CTAS240816C00820000 | 2024-05-21 9:30AM EDT | 820.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 32.47% |
| CTAS240816C00840000 | 2024-05-13 1:57PM EDT | 840.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 35.57% |
| CTAS240816C00860000 | 2024-03-27 12:57PM EDT | 860.00 | 2.00 | 0.30 | 1.80 | 0.00 | - | 1 | 7 | 31.06% |
| CTAS240816C00880000 | 2024-03-04 4:09PM EDT | 880.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 41.36% |
| CTAS240816C00900000 | 2024-02-26 12:02PM EDT | 900.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
PutsforAugust 16, 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 | 105.96% |
| CTAS240816P00400000 | 2024-01-26 2:40PM EDT | 400.00 | 1.40 | 0.35 | 5.80 | 0.00 | - | 1 | 1 | 75.71% |
| 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 | 55.80% |
| CTAS240816P00470000 | 2024-02-13 10:30AM EDT | 470.00 | 3.30 | 0.50 | 4.50 | 0.00 | - | 1 | 2 | 53.81% |
| CTAS240816P00480000 | 2024-01-09 3:21PM EDT | 480.00 | 6.30 | 1.40 | 5.10 | 0.00 | - | 2 | 3 | 54.16% |
| CTAS240816P00490000 | 2023-12-22 12:28PM EDT | 490.00 | 6.40 | 3.80 | 9.30 | 0.00 | - | 1 | 1 | 61.00% |
| CTAS240816P00500000 | 2024-05-17 3:06PM EDT | 500.00 | 1.01 | 0.25 | 1.45 | 0.00 | - | 2 | 19 | 41.77% |
| CTAS240816P00510000 | 2024-01-05 3:55PM EDT | 510.00 | 11.80 | 4.20 | 9.60 | 0.00 | - | 4 | 5 | 56.10% |
| CTAS240816P00520000 | 2024-01-18 11:22AM EDT | 520.00 | 11.80 | 4.30 | 10.30 | 0.00 | - | 3 | 11 | 54.14% |
| CTAS240816P00530000 | 2024-04-04 12:52PM EDT | 530.00 | 1.05 | 0.25 | 3.90 | 0.00 | - | 2 | 3 | 43.48% |
| CTAS240816P00540000 | 2024-04-02 2:11PM EDT | 540.00 | 1.98 | 0.45 | 6.40 | 0.00 | - | 1 | 11 | 46.74% |
| CTAS240816P00550000 | 2024-05-03 3:13PM EDT | 550.00 | 1.20 | 0.30 | 5.10 | 0.00 | - | 3 | 12 | 41.34% |
| CTAS240816P00560000 | 2024-05-17 2:47PM EDT | 560.00 | 1.43 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 38.14% |
| CTAS240816P00570000 | 2024-05-24 10:13AM EDT | 570.00 | 2.50 | 0.05 | 6.30 | 0.00 | - | 1 | 11 | 38.56% |
| CTAS240816P00580000 | 2024-06-03 12:12PM EDT | 580.00 | 4.08 | 0.05 | 6.60 | 0.00 | - | 1 | 26 | 36.46% |
| CTAS240816P00590000 | 2024-05-20 10:52AM EDT | 590.00 | 2.38 | 1.15 | 3.70 | 0.00 | - | 1 | 91 | 28.48% |
| CTAS240816P00600000 | 2024-06-12 12:54PM EDT | 600.00 | 1.90 | 0.05 | 7.50 | 0.00 | - | 1 | 78 | 32.58% |
| CTAS240816P00610000 | 2024-06-11 12:59PM EDT | 610.00 | 4.60 | 0.05 | 8.10 | 0.00 | - | 2 | 207 | 30.73% |
| CTAS240816P00620000 | 2024-05-24 1:46PM EDT | 620.00 | 5.78 | 0.30 | 8.90 | 0.00 | - | 2 | 115 | 29.02% |
| CTAS240816P00630000 | 2024-06-10 3:15PM EDT | 630.00 | 6.00 | 1.40 | 10.00 | 0.00 | - | 1 | 40 | 27.52% |
| CTAS240816P00640000 | 2024-05-10 12:27PM EDT | 640.00 | 6.30 | 5.20 | 12.40 | 0.00 | - | 1 | 67 | 27.23% |
| CTAS240816P00650000 | 2024-06-12 3:47PM EDT | 650.00 | 8.56 | 5.00 | 13.00 | 0.00 | - | 1 | 32 | 24.70% |
| CTAS240816P00660000 | 2024-06-12 3:47PM EDT | 660.00 | 10.70 | 8.00 | 15.00 | 0.00 | - | 1 | 257 | 23.35% |
| CTAS240816P00670000 | 2024-05-22 12:22PM EDT | 670.00 | 12.10 | 11.00 | 18.00 | 0.00 | - | 1 | 182 | 22.56% |
| CTAS240816P00680000 | 2024-06-06 12:54PM EDT | 680.00 | 20.75 | 14.90 | 20.90 | 0.00 | - | 1 | 41 | 21.22% |
| CTAS240816P00690000 | 2024-06-13 10:01AM EDT | 690.00 | 22.20 | 20.70 | 24.00 | -3.60 | -13.95% | 2 | 72 | 19.56% |
| CTAS240816P00700000 | 2024-05-23 11:42AM EDT | 700.00 | 21.58 | 25.10 | 29.80 | 0.00 | - | 6 | 26 | 19.65% |
| CTAS240816P00720000 | 2024-06-06 12:54PM EDT | 720.00 | 43.60 | 37.00 | 45.00 | 0.00 | - | 1 | 8 | 21.48% |
| CTAS240816P00740000 | 2024-05-24 9:57AM EDT | 740.00 | 57.67 | 53.00 | 60.20 | 0.00 | - | 1 | 1 | 21.49% |
© 2024 Yahoo. All rights reserved.