Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS250321C00450000 | 2024-06-04 1:11PM EDT | 450.00 | 247.70 | 261.30 | 270.60 | 0.00 | - | 2 | 2 | 53.16% |
| CTAS250321C00580000 | 2024-06-18 9:30AM EDT | 580.00 | 158.70 | 145.40 | 154.00 | 0.00 | - | - | 3 | 37.69% |
| CTAS250321C00650000 | 2024-06-17 3:01PM EDT | 650.00 | 101.75 | 90.90 | 99.50 | 0.00 | - | - | 1 | 31.81% |
| CTAS250321C00660000 | 2024-06-17 3:01PM EDT | 660.00 | 94.75 | 84.10 | 92.40 | 0.00 | - | - | 1 | 31.06% |
| CTAS250321C00680000 | 2024-06-04 2:29PM EDT | 680.00 | 67.50 | 71.00 | 79.00 | 0.00 | - | 1 | 1 | 29.68% |
| CTAS250321C00690000 | 2024-06-13 10:09AM EDT | 690.00 | 59.41 | 65.20 | 73.00 | 0.00 | - | 1 | 1 | 29.17% |
| CTAS250321C00700000 | 2024-06-24 2:43PM EDT | 700.00 | 70.00 | 59.60 | 66.00 | 0.00 | - | 1 | 69 | 28.14% |
| CTAS250321C00710000 | 2024-05-28 11:57AM EDT | 710.00 | 42.50 | 59.60 | 69.00 | 0.00 | - | 1 | 7 | 31.26% |
| CTAS250321C00720000 | 2024-06-26 10:25AM EDT | 720.00 | 56.64 | 49.00 | 57.00 | 0.00 | - | 1 | 7 | 27.94% |
| CTAS250321C00730000 | 2024-06-21 9:57AM EDT | 730.00 | 51.80 | 44.00 | 51.00 | 0.00 | - | 1 | 5 | 27.06% |
| CTAS250321C00740000 | 2024-05-16 9:36AM EDT | 740.00 | 42.51 | 37.00 | 44.70 | 0.00 | - | - | 1 | 25.95% |
| CTAS250321C00750000 | 2024-06-18 12:10PM EDT | 750.00 | 45.72 | 35.20 | 42.00 | 0.00 | - | 1 | 2 | 26.27% |
| CTAS250321C00760000 | 2024-06-12 12:08PM EDT | 760.00 | 33.20 | 30.80 | 38.00 | 0.00 | - | 11 | 84 | 25.94% |
| CTAS250321C00800000 | 2024-06-13 11:07AM EDT | 800.00 | 19.40 | 18.20 | 25.90 | 0.00 | - | 1 | 10 | 25.35% |
| CTAS250321C00820000 | 2024-06-03 11:10AM EDT | 820.00 | 8.90 | 13.80 | 21.00 | 0.00 | - | 1 | 0 | 25.03% |
| CTAS250321C00840000 | 2024-05-29 10:52AM EDT | 840.00 | 8.00 | 11.30 | 17.40 | 0.00 | - | - | 2 | 25.03% |
| CTAS250321C00940000 | 2024-06-12 9:30AM EDT | 940.00 | 3.50 | 0.25 | 9.00 | 0.00 | - | - | 1 | 27.34% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS250321P00370000 | 2024-05-22 9:46AM EDT | 370.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 47.09% |
| CTAS250321P00470000 | 2024-07-01 9:30AM EDT | 470.00 | 2.55 | 0.00 | 4.80 | -0.75 | -22.73% | 1 | 1 | 31.69% |
| CTAS250321P00480000 | 2024-06-21 9:30AM EDT | 480.00 | 3.20 | 0.05 | 7.10 | 0.00 | - | 1 | 1 | 33.41% |
| CTAS250321P00490000 | 2024-07-01 9:30AM EDT | 490.00 | 3.20 | 0.05 | 7.50 | -0.40 | -11.11% | 1 | 1 | 32.42% |
| CTAS250321P00500000 | 2024-07-01 9:30AM EDT | 500.00 | 3.60 | 0.05 | 8.00 | -2.42 | -40.20% | 1 | 2 | 31.53% |
| CTAS250321P00560000 | 2024-06-17 11:38AM EDT | 560.00 | 8.30 | 3.60 | 12.30 | 0.00 | - | 1 | 3 | 26.65% |
| CTAS250321P00580000 | 2024-05-28 3:53PM EDT | 580.00 | 14.50 | 8.00 | 14.10 | 0.00 | - | 4 | 4 | 24.97% |
| CTAS250321P00600000 | 2024-07-01 9:40AM EDT | 600.00 | 13.40 | 10.80 | 17.10 | +0.80 | +6.35% | 2 | 4 | 23.83% |
| CTAS250321P00640000 | 2024-05-24 12:42PM EDT | 640.00 | 25.80 | 15.70 | 24.30 | 0.00 | - | 10 | 10 | 21.21% |
| CTAS250321P00690000 | 2024-05-20 12:50PM EDT | 690.00 | 40.90 | 30.30 | 38.90 | 0.00 | - | - | 1 | 18.33% |
| CTAS250321P00700000 | 2024-06-28 3:55PM EDT | 700.00 | 42.40 | 38.30 | 45.00 | 0.00 | - | 12 | 21 | 18.72% |
| CTAS250321P00710000 | 2024-06-13 12:16PM EDT | 710.00 | 52.50 | 42.00 | 49.80 | 0.00 | - | 2 | 2 | 18.41% |
| CTAS250321P00720000 | 2024-06-26 9:42AM EDT | 720.00 | 45.90 | 46.80 | 54.80 | 0.00 | - | 1 | 3 | 18.03% |
| CTAS250321P00730000 | 2024-06-17 1:02PM EDT | 730.00 | 53.40 | 51.80 | 59.90 | 0.00 | - | - | 2 | 17.54% |
© 2024 Yahoo. All rights reserved.