NasdaqGS - Nasdaq Real Time Price • USD
Cintas Corporation (CTAS)
As of 11:50 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240517C00330000 | 10/9/2023 3:01 PM | 330 | 174.50 | 200.60 | 209.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CTAS240517C00400000 | 10/16/2023 2:52 PM | 400 | 134.40 | 153.50 | 163.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CTAS240517C00450000 | 11/13/2023 4:09 PM | 450 | 100.85 | 126.50 | 134.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CTAS240517C00470000 | 11/9/2023 6:34 PM | 470 | 79.27 | 97.00 | 99.40 | 0.00 | 0.00% | - | 5 | 0.00% |
| CTAS240517C00490000 | 4/17/2024 4:01 PM | 490 | 183.90 | 170.80 | 178.80 | 0.00 | 0.00% | 1 | 5 | 67.19% |
| CTAS240517C00510000 | 3/21/2024 3:01 PM | 510 | 137.44 | 148.50 | 158.00 | 0.00 | 0.00% | - | 6 | 77.45% |
| CTAS240517C00520000 | 12/26/2023 6:11 PM | 520 | 95.66 | 83.90 | 92.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| CTAS240517C00530000 | 12/13/2023 5:03 PM | 530 | 62.00 | 75.40 | 81.00 | 0.00 | 0.00% | 1 | 19 | 0.00% |
| CTAS240517C00540000 | 1/22/2024 3:10 PM | 540 | 74.76 | 83.20 | 89.50 | 0.00 | 0.00% | 50 | 26 | 0.00% |
| CTAS240517C00560000 | 2/21/2024 3:35 PM | 560 | 67.94 | 81.20 | 89.80 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| CTAS240517C00570000 | 3/27/2024 2:06 PM | 570 | 130.88 | 91.10 | 97.10 | 0.00 | 0.00% | 1 | 23 | 48.05% |
| CTAS240517C00580000 | 3/27/2024 5:31 PM | 580 | 108.83 | 81.10 | 86.70 | 0.00 | 0.00% | 2 | 23 | 42.51% |
| CTAS240517C00590000 | 1/24/2024 6:11 PM | 590 | 35.56 | 55.50 | 59.50 | 0.00 | 0.00% | 5 | 82 | 0.00% |
| CTAS240517C00600000 | 3/27/2024 1:51 PM | 600 | 93.83 | 61.20 | 68.00 | 0.00 | 0.00% | 1 | 50 | 38.17% |
| CTAS240517C00610000 | 4/15/2024 7:43 PM | 610 | 57.78 | 51.40 | 57.20 | 0.00 | 0.00% | 1 | 34 | 31.67% |
| CTAS240517C00620000 | 4/24/2024 2:48 PM | 620 | 46.00 | 43.00 | 48.60 | 0.00 | 0.00% | 1 | 24 | 30.74% |
| CTAS240517C00630000 | 4/24/2024 3:12 PM | 630 | 37.50 | 35.70 | 38.00 | 0.00 | 0.00% | 1 | 67 | 24.79% |
| CTAS240517C00640000 | 4/19/2024 7:39 PM | 640 | 27.10 | 26.50 | 29.00 | 0.00 | 0.00% | 6 | 51 | 22.00% |
| CTAS240517C00650000 | 4/18/2024 3:52 PM | 650 | 24.83 | 19.30 | 20.30 | 0.00 | 0.00% | 1 | 27 | 18.95% |
| CTAS240517C00660000 | 4/25/2024 2:22 PM | 660 | 11.55 | 12.80 | 13.40 | -1.43 | -11.02% | 4 | 173 | 17.52% |
| CTAS240517C00670000 | 4/25/2024 2:32 PM | 670 | 5.98 | 7.70 | 8.40 | -4.18 | -41.14% | 2 | 69 | 17.06% |
| CTAS240517C00680000 | 4/24/2024 7:40 PM | 680 | 4.80 | 4.20 | 4.60 | 0.95 | 24.68% | 1 | 651 | 16.28% |
| CTAS240517C00690000 | 4/25/2024 2:23 PM | 690 | 2.00 | 2.15 | 2.45 | 0.03 | 1.52% | 1 | 77 | 16.21% |
| CTAS240517C00700000 | 4/25/2024 1:41 PM | 700 | 0.95 | 1.05 | 1.30 | -0.05 | -5.00% | 10 | 479 | 16.51% |
| CTAS240517C00710000 | 4/24/2024 7:07 PM | 710 | 0.50 | 0.50 | 0.90 | 0.00 | 0.00% | 3 | 14 | 17.98% |
| CTAS240517C00720000 | 4/24/2024 1:54 PM | 720 | 1.49 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 16 | 32.34% |
| CTAS240517C00730000 | 4/24/2024 1:30 PM | 730 | 1.46 | 0.00 | 1.90 | 0.00 | 0.00% | 5 | 97 | 27.80% |
| CTAS240517C00740000 | 4/11/2024 2:45 PM | 740 | 1.86 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 3 | 38.58% |
| CTAS240517C00750000 | 4/3/2024 6:54 PM | 750 | 0.75 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 41.46% |
| CTAS240517C00760000 | 3/28/2024 2:49 PM | 760 | 1.35 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 44.51% |
| CTAS240517C00780000 | 3/27/2024 4:31 PM | 780 | 1.65 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 50.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240517P00240000 | 3/4/2024 6:18 PM | 240 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 33 | 143.55% |
| CTAS240517P00250000 | 11/7/2023 4:29 PM | 250 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 206.84% |
| CTAS240517P00260000 | 3/22/2024 7:35 PM | 260 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 33 | 142.38% |
| CTAS240517P00270000 | 12/21/2023 3:45 PM | 270 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4 | 127.73% |
| CTAS240517P00280000 | 9/21/2023 3:19 PM | 280 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 184.77% |
| CTAS240517P00290000 | 9/21/2023 5:36 PM | 290 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 177.93% |
| CTAS240517P00310000 | 4/5/2024 3:39 PM | 310 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 29 | 96.48% |
| CTAS240517P00320000 | 4/19/2024 7:27 PM | 320 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 10 | 92.58% |
| CTAS240517P00330000 | 12/1/2023 8:07 PM | 330 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 152.82% |
| CTAS240517P00360000 | 11/15/2023 5:28 PM | 360 | 1.05 | 0.10 | 5.70 | 0.00 | 0.00% | - | 1 | 140.77% |
| CTAS240517P00370000 | 3/18/2024 1:30 PM | 370 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 20 | 50.00% |
| CTAS240517P00380000 | 10/4/2023 3:54 PM | 380 | 4.90 | 0.75 | 3.50 | 0.00 | 0.00% | - | 1 | 122.56% |
| CTAS240517P00390000 | 9/28/2023 4:09 PM | 390 | 5.40 | 3.60 | 5.60 | 0.00 | 0.00% | 9 | 9 | 137.16% |
| CTAS240517P00400000 | 1/4/2024 3:31 PM | 400 | 1.05 | 0.10 | 5.30 | 0.00 | 0.00% | - | 1 | 117.88% |
| CTAS240517P00410000 | 10/27/2023 2:26 PM | 410 | 7.57 | 0.40 | 4.60 | 0.00 | 0.00% | 1 | 0 | 111.27% |
| CTAS240517P00420000 | 11/10/2023 5:24 PM | 420 | 3.60 | 0.10 | 5.00 | 0.00 | 0.00% | 4 | 17 | 106.90% |
| CTAS240517P00430000 | 11/28/2023 3:28 PM | 430 | 2.50 | 0.10 | 4.80 | 0.00 | 0.00% | 1 | 12 | 101.40% |
| CTAS240517P00440000 | 11/14/2023 5:48 PM | 440 | 3.44 | 0.30 | 6.00 | 0.00 | 0.00% | 5 | 5 | 101.88% |
| CTAS240517P00450000 | 9/27/2023 6:09 PM | 450 | 18.00 | 12.60 | 16.20 | 0.00 | 0.00% | 12 | 12 | 144.93% |
| CTAS240517P00460000 | 12/6/2023 3:59 PM | 460 | 5.00 | 1.60 | 3.80 | 0.00 | 0.00% | 1 | 6 | 89.67% |
| CTAS240517P00470000 | 3/18/2024 1:30 PM | 470 | 2.24 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 25 | 25.00% |
| CTAS240517P00480000 | 3/20/2024 2:21 PM | 480 | 0.90 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 11 | 78.30% |
| CTAS240517P00490000 | 4/5/2024 2:46 PM | 490 | 0.80 | 0.00 | 1.05 | 0.00 | 0.00% | 2 | 21 | 57.37% |
| CTAS240517P00500000 | 4/24/2024 7:06 PM | 500 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 73 | 53.64% |
| CTAS240517P00510000 | 2/13/2024 8:21 PM | 510 | 3.00 | 0.50 | 3.60 | 0.00 | 0.00% | 128 | 150 | 64.43% |
| CTAS240517P00520000 | 4/24/2024 7:06 PM | 520 | 0.72 | 0.10 | 1.35 | 0.00 | 0.00% | 1 | 7 | 55.69% |
| CTAS240517P00530000 | 4/22/2024 1:30 PM | 530 | 1.00 | 0.20 | 1.35 | 0.00 | 0.00% | 15 | 38 | 52.03% |
| CTAS240517P00540000 | 4/16/2024 4:22 PM | 540 | 0.29 | 0.15 | 4.60 | 0.00 | 0.00% | 1 | 50 | 54.52% |
| CTAS240517P00550000 | 4/19/2024 1:36 PM | 550 | 0.43 | 0.25 | 3.00 | 0.00 | 0.00% | 2 | 34 | 53.52% |
| CTAS240517P00560000 | 4/10/2024 3:17 PM | 560 | 0.89 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 33 | 55.85% |
| CTAS240517P00570000 | 4/16/2024 1:41 PM | 570 | 0.82 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 39 | 51.51% |
| CTAS240517P00580000 | 3/28/2024 1:50 PM | 580 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 114 | 47.49% |
| CTAS240517P00590000 | 4/3/2024 4:19 PM | 590 | 0.83 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 77 | 43.13% |
| CTAS240517P00600000 | 4/17/2024 3:29 PM | 600 | 0.80 | 0.05 | 0.90 | 0.00 | 0.00% | 2 | 51 | 24.90% |
| CTAS240517P00610000 | 4/24/2024 7:04 PM | 610 | 1.10 | 0.40 | 1.00 | 0.00 | 0.00% | 11 | 29 | 22.08% |
| CTAS240517P00620000 | 4/23/2024 1:30 PM | 620 | 1.20 | 0.95 | 2.05 | 0.00 | 0.00% | 10 | 40 | 22.53% |
| CTAS240517P00630000 | 4/24/2024 7:58 PM | 630 | 1.80 | 1.60 | 2.05 | 0.00 | 0.00% | 31 | 120 | 18.62% |
| CTAS240517P00640000 | 4/25/2024 1:36 PM | 640 | 3.90 | 3.00 | 3.40 | 1.00 | 34.48% | 2 | 30 | 17.65% |
| CTAS240517P00650000 | 4/24/2024 7:57 PM | 650 | 6.60 | 5.10 | 5.70 | 1.60 | 32.00% | 7 | 91 | 16.95% |
| CTAS240517P00660000 | 4/24/2024 7:55 PM | 660 | 8.50 | 8.40 | 9.10 | 0.00 | 0.00% | 4 | 62 | 16.18% |
| CTAS240517P00670000 | 4/24/2024 6:02 PM | 670 | 12.50 | 13.50 | 14.20 | 0.00 | 0.00% | 8 | 125 | 15.85% |
| CTAS240517P00680000 | 4/19/2024 7:24 PM | 680 | 23.50 | 18.60 | 21.20 | 0.00 | 0.00% | 2 | 55 | 16.32% |
| CTAS240517P00690000 | 4/15/2024 7:54 PM | 690 | 28.10 | 23.40 | 29.20 | 0.00 | 0.00% | 5 | 13 | 16.61% |
| CTAS240517P00700000 | 4/2/2024 7:36 PM | 700 | 26.90 | 36.10 | 40.90 | 0.00 | 0.00% | 5 | 2 | 24.28% |
| CTAS240517P00720000 | 3/27/2024 3:49 PM | 720 | 34.30 | 54.90 | 59.80 | 0.00 | 0.00% | 50 | 0 | 28.81% |
Related Tickers
CPRT Copart, Inc.
54.90
-0.06%
UNF UniFirst Corporation
162.08
-1.95%
GPN Global Payments Inc.
124.20
-2.57%
RELX RELX PLC
41.05
-0.92%
ARMK Aramark
32.18
-1.14%
AZZ AZZ Inc.
74.97
-9.06%
CBZ CBIZ, Inc.
74.55
-4.83%
TRI Thomson Reuters Corporation
151.87
-0.50%
RTO Rentokil Initial plc
26.08
-2.18%
RBA RB Global, Inc.
73.39
+0.03%