Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240517C00330000 | 2024-05-09 2:38PM EDT | 330.00 | 365.00 | 368.20 | 375.40 | 0.00 | - | 1 | 1 | 235.64% |
| CTAS240517C00400000 | 2023-10-16 10:52AM EDT | 400.00 | 134.40 | 153.50 | 163.00 | 0.00 | - | - | 1 | 0.00% |
| CTAS240517C00450000 | 2023-11-13 12:09PM EDT | 450.00 | 100.85 | 126.50 | 134.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240517C00470000 | 2023-11-09 2:34PM EDT | 470.00 | 79.27 | 97.00 | 99.40 | 0.00 | - | - | 5 | 0.00% |
| CTAS240517C00490000 | 2024-04-17 12:01PM EDT | 490.00 | 183.90 | 208.10 | 215.60 | 0.00 | - | 1 | 5 | 122.36% |
| CTAS240517C00510000 | 2024-04-26 10:46AM EDT | 510.00 | 157.55 | 188.30 | 195.40 | 0.00 | - | 6 | 5 | 110.45% |
| CTAS240517C00520000 | 2023-12-26 2:11PM EDT | 520.00 | 95.66 | 83.90 | 92.00 | 0.00 | - | 1 | 3 | 0.00% |
| CTAS240517C00530000 | 2023-12-13 1:03PM EDT | 530.00 | 62.00 | 75.40 | 81.00 | 0.00 | - | 1 | 19 | 0.00% |
| CTAS240517C00540000 | 2024-01-22 11:10AM EDT | 540.00 | 74.76 | 83.20 | 89.50 | 0.00 | - | 50 | 26 | 0.00% |
| CTAS240517C00560000 | 2024-05-02 9:33AM EDT | 560.00 | 103.69 | 137.10 | 145.90 | 0.00 | - | 2 | 6 | 76.03% |
| CTAS240517C00570000 | 2024-05-01 12:09PM EDT | 570.00 | 95.80 | 127.40 | 135.70 | 0.00 | - | 2 | 23 | 71.78% |
| CTAS240517C00580000 | 2024-05-02 9:33AM EDT | 580.00 | 83.57 | 118.20 | 125.60 | 0.00 | - | 2 | 21 | 71.73% |
| CTAS240517C00590000 | 2024-01-24 2:11PM EDT | 590.00 | 35.56 | 55.50 | 59.50 | 0.00 | - | 5 | 82 | 0.00% |
| CTAS240517C00600000 | 2024-05-02 1:51PM EDT | 600.00 | 62.34 | 98.20 | 103.90 | 0.00 | - | 1 | 49 | 77.49% |
| CTAS240517C00610000 | 2024-05-07 12:07PM EDT | 610.00 | 86.14 | 88.40 | 95.60 | 0.00 | - | 2 | 32 | 56.59% |
| CTAS240517C00620000 | 2024-05-10 12:25PM EDT | 620.00 | 81.15 | 78.10 | 84.20 | +7.31 | +9.90% | 1 | 23 | 66.49% |
| CTAS240517C00630000 | 2024-05-06 1:52PM EDT | 630.00 | 55.00 | 68.30 | 74.10 | 0.00 | - | 1 | 69 | 59.49% |
| CTAS240517C00640000 | 2024-05-10 10:31AM EDT | 640.00 | 59.20 | 58.40 | 64.60 | +4.70 | +8.62% | 1 | 49 | 55.41% |
| CTAS240517C00650000 | 2024-05-09 11:01AM EDT | 650.00 | 43.95 | 48.40 | 54.10 | 0.00 | - | 1 | 25 | 46.45% |
| CTAS240517C00660000 | 2024-05-08 2:43PM EDT | 660.00 | 31.20 | 38.20 | 44.80 | 0.00 | - | 4 | 168 | 42.62% |
| CTAS240517C00670000 | 2024-05-09 3:24PM EDT | 670.00 | 26.50 | 28.40 | 35.00 | 0.00 | - | 8 | 44 | 36.22% |
| CTAS240517C00680000 | 2024-05-10 1:43PM EDT | 680.00 | 21.00 | 18.90 | 22.50 | +3.93 | +23.06% | 229 | 393 | 19.90% |
| CTAS240517C00690000 | 2024-05-10 1:39PM EDT | 690.00 | 12.43 | 11.10 | 14.70 | +4.93 | +65.73% | 15 | 90 | 19.76% |
| CTAS240517C00700000 | 2024-05-10 1:39PM EDT | 700.00 | 5.90 | 5.60 | 6.40 | +2.38 | +67.61% | 215 | 321 | 14.37% |
| CTAS240517C00710000 | 2024-05-10 1:40PM EDT | 710.00 | 1.91 | 1.80 | 2.15 | +0.76 | +66.09% | 2 | 17 | 13.34% |
| CTAS240517C00720000 | 2024-05-09 11:46AM EDT | 720.00 | 2.43 | 0.40 | 1.15 | 0.00 | - | 1 | 14 | 16.33% |
| CTAS240517C00730000 | 2024-04-26 3:21PM EDT | 730.00 | 0.58 | 0.00 | 2.00 | 0.00 | - | 1 | 97 | 25.77% |
| CTAS240517C00740000 | 2024-04-11 10:45AM EDT | 740.00 | 1.86 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 31.38% |
| CTAS240517C00750000 | 2024-05-08 9:30AM EDT | 750.00 | 1.50 | 0.00 | 2.85 | 0.00 | - | 2 | 3 | 40.66% |
| CTAS240517C00760000 | 2024-03-28 10:49AM EDT | 760.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 38.77% |
| CTAS240517C00780000 | 2024-03-27 12:31PM EDT | 780.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 47.84% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240517P00240000 | 2024-03-04 2:18PM EDT | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 254.69% |
| CTAS240517P00250000 | 2023-11-07 12:29PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 365.48% |
| CTAS240517P00260000 | 2024-03-22 3:35PM EDT | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 33 | 253.32% |
| CTAS240517P00270000 | 2023-12-21 11:45AM EDT | 270.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 227.73% |
| CTAS240517P00280000 | 2023-09-21 11:19AM EDT | 280.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 328.27% |
| CTAS240517P00290000 | 2023-09-21 1:36PM EDT | 290.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 316.80% |
| CTAS240517P00310000 | 2024-04-05 11:39AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 29 | 174.22% |
| CTAS240517P00320000 | 2024-04-19 3:27PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 167.19% |
| CTAS240517P00330000 | 2023-12-01 4:07PM EDT | 330.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 274.56% |
| CTAS240517P00360000 | 2023-11-15 1:28PM EDT | 360.00 | 1.05 | 0.10 | 5.70 | 0.00 | - | - | 1 | 254.74% |
| CTAS240517P00370000 | 2024-03-18 9:30AM EDT | 370.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| CTAS240517P00380000 | 2023-10-04 11:54AM EDT | 380.00 | 4.90 | 0.75 | 3.50 | 0.00 | - | - | 1 | 223.51% |
| CTAS240517P00390000 | 2023-09-28 12:09PM EDT | 390.00 | 5.40 | 3.60 | 5.60 | 0.00 | - | 9 | 9 | 249.85% |
| CTAS240517P00400000 | 2024-01-04 11:31AM EDT | 400.00 | 1.05 | 0.10 | 5.30 | 0.00 | - | - | 1 | 216.21% |
| CTAS240517P00410000 | 2023-10-27 10:26AM EDT | 410.00 | 7.57 | 0.40 | 4.60 | 0.00 | - | 1 | 0 | 204.96% |
| CTAS240517P00420000 | 2023-11-10 1:24PM EDT | 420.00 | 3.60 | 0.10 | 5.00 | 0.00 | - | 4 | 17 | 197.71% |
| CTAS240517P00430000 | 2023-11-28 11:28AM EDT | 430.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 1 | 12 | 188.43% |
| CTAS240517P00440000 | 2023-11-14 1:48PM EDT | 440.00 | 3.44 | 0.30 | 6.00 | 0.00 | - | 5 | 5 | 189.87% |
| CTAS240517P00450000 | 2023-09-27 2:09PM EDT | 450.00 | 18.00 | 12.60 | 16.20 | 0.00 | - | 12 | 12 | 266.86% |
| CTAS240517P00460000 | 2023-12-06 11:59AM EDT | 460.00 | 5.00 | 1.60 | 3.80 | 0.00 | - | 1 | 6 | 169.12% |
| CTAS240517P00470000 | 2024-05-08 3:33PM EDT | 470.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 6 | 25 | 141.55% |
| CTAS240517P00480000 | 2024-03-20 10:21AM EDT | 480.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 1 | 11 | 149.78% |
| CTAS240517P00490000 | 2024-04-05 10:46AM EDT | 490.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 2 | 21 | 141.02% |
| CTAS240517P00500000 | 2024-04-24 3:06PM EDT | 500.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 1 | 73 | 122.44% |
| CTAS240517P00510000 | 2024-02-13 4:21PM EDT | 510.00 | 3.00 | 0.50 | 3.60 | 0.00 | - | 128 | 150 | 126.47% |
| CTAS240517P00520000 | 2024-05-08 2:23PM EDT | 520.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 12 | 99.46% |
| CTAS240517P00530000 | 2024-05-03 2:55PM EDT | 530.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 38 | 99.54% |
| CTAS240517P00540000 | 2024-05-10 11:42AM EDT | 540.00 | 0.05 | 0.00 | 1.40 | -0.10 | -66.67% | 1 | 50 | 88.48% |
| CTAS240517P00550000 | 2024-05-07 9:30AM EDT | 550.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 34 | 88.18% |
| CTAS240517P00560000 | 2024-04-10 11:17AM EDT | 560.00 | 0.89 | 0.00 | 2.00 | 0.00 | - | 1 | 33 | 82.62% |
| CTAS240517P00570000 | 2024-04-16 9:41AM EDT | 570.00 | 0.82 | 0.00 | 2.60 | 0.00 | - | 1 | 39 | 80.93% |
| CTAS240517P00580000 | 2024-05-07 9:30AM EDT | 580.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 114 | 61.57% |
| CTAS240517P00590000 | 2024-04-25 2:16PM EDT | 590.00 | 0.46 | 0.00 | 2.60 | 0.00 | - | 1 | 78 | 69.63% |
| CTAS240517P00600000 | 2024-05-02 10:15AM EDT | 600.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 2 | 51 | 64.04% |
| CTAS240517P00610000 | 2024-05-07 9:31AM EDT | 610.00 | 0.02 | 0.00 | 2.65 | 0.00 | - | 1 | 29 | 58.69% |
| CTAS240517P00620000 | 2024-05-08 9:30AM EDT | 620.00 | 1.11 | 0.00 | 0.20 | 0.00 | - | 5 | 40 | 38.23% |
| CTAS240517P00630000 | 2024-05-10 9:41AM EDT | 630.00 | 0.15 | 0.10 | 0.30 | -0.11 | -42.31% | 5 | 135 | 35.99% |
| CTAS240517P00640000 | 2024-05-10 1:40PM EDT | 640.00 | 0.29 | 0.05 | 0.35 | -0.01 | -3.23% | 2 | 32 | 32.25% |
| CTAS240517P00650000 | 2024-05-10 1:40PM EDT | 650.00 | 0.43 | 0.25 | 0.75 | -0.21 | -32.81% | 21 | 136 | 31.92% |
| CTAS240517P00660000 | 2024-05-10 11:10AM EDT | 660.00 | 0.60 | 0.05 | 0.50 | -0.15 | -20.00% | 15 | 60 | 24.50% |
| CTAS240517P00670000 | 2024-05-10 12:09PM EDT | 670.00 | 0.56 | 0.30 | 0.70 | -0.30 | -34.88% | 4 | 120 | 21.01% |
| CTAS240517P00680000 | 2024-05-10 12:09PM EDT | 680.00 | 0.91 | 0.60 | 1.10 | -0.49 | -35.00% | 19 | 63 | 17.64% |
| CTAS240517P00690000 | 2024-05-10 12:57PM EDT | 690.00 | 2.10 | 2.00 | 2.60 | -1.55 | -42.47% | 10 | 33 | 16.27% |
| CTAS240517P00700000 | 2024-05-10 1:20PM EDT | 700.00 | 5.50 | 5.30 | 6.10 | -2.95 | -34.91% | 14 | 4 | 15.80% |
| CTAS240517P00720000 | 2024-03-27 11:49AM EDT | 720.00 | 34.30 | 49.20 | 56.60 | 0.00 | - | 50 | 0 | 101.79% |
| CTAS240517P00750000 | 2024-04-24 1:57PM EDT | 750.00 | 85.56 | 47.60 | 52.90 | 0.00 | - | - | 0 | 44.58% |
| CTAS240517P00760000 | 2024-04-22 2:24PM EDT | 760.00 | 90.78 | 57.60 | 63.00 | 0.00 | - | - | 0 | 50.59% |
| CTAS240517P00810000 | 2024-04-24 1:57PM EDT | 810.00 | 145.56 | 106.20 | 113.00 | 0.00 | - | - | 0 | 75.59% |
| CTAS240517P01000000 | 2024-04-24 1:57PM EDT | 1,000.00 | 335.56 | 295.30 | 303.70 | 0.00 | - | - | 0 | 101.95% |
© 2024 Yahoo. All rights reserved.