Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,042.23 +23.84 (+0.48%) Dow
38,097.64 +194.35 (+0.51%) Nasdaq
15,743.76 +138.28 (+0.89%) Bitcoin USD
59,242.58 +2,471.86 (+4.35%) CMC Crypto 200
1,277.26 +6.52 (+0.51%)
Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240517C00330000 | 2023-10-09 11:01AM EDT | 330.00 | 174.50 | 200.60 | 209.90 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 165.40 | 172.20 | 0.00 | - | 1 | 5 | 83.20% |
| CTAS240517C00510000 | 2024-04-26 10:46AM EDT | 510.00 | 157.55 | 145.70 | 153.40 | 0.00 | - | 6 | 5 | 82.47% |
| 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 | 95.80 | 102.00 | +35.75 | +52.62% | 2 | 6 | 49.89% |
| CTAS240517C00570000 | 2024-05-01 12:09PM EDT | 570.00 | 95.80 | 85.90 | 92.70 | 0.00 | - | 2 | 23 | 49.63% |
| CTAS240517C00580000 | 2024-05-02 9:33AM EDT | 580.00 | 83.57 | 75.80 | 83.20 | -25.26 | -23.21% | 2 | 23 | 47.42% |
| CTAS240517C00590000 | 2024-01-24 2:11PM EDT | 590.00 | 35.56 | 55.50 | 59.50 | 0.00 | - | 5 | 82 | 0.00% |
| CTAS240517C00600000 | 2024-05-01 12:45PM EDT | 600.00 | 64.67 | 56.20 | 62.20 | 0.00 | - | 1 | 49 | 33.57% |
| CTAS240517C00610000 | 2024-04-26 3:24PM EDT | 610.00 | 59.40 | 46.00 | 52.60 | 0.00 | - | 1 | 34 | 30.80% |
| CTAS240517C00620000 | 2024-04-24 10:48AM EDT | 620.00 | 46.00 | 37.60 | 42.50 | 0.00 | - | 1 | 24 | 25.75% |
| CTAS240517C00630000 | 2024-04-30 3:15PM EDT | 630.00 | 33.00 | 29.70 | 32.70 | 0.00 | - | 10 | 77 | 21.64% |
| CTAS240517C00640000 | 2024-05-02 11:33AM EDT | 640.00 | 22.25 | 21.30 | 24.70 | -5.55 | -19.96% | 10 | 46 | 21.64% |
| CTAS240517C00650000 | 2024-04-26 3:21PM EDT | 650.00 | 23.51 | 14.00 | 15.30 | 0.00 | - | 1 | 27 | 16.70% |
| CTAS240517C00660000 | 2024-05-01 2:31PM EDT | 660.00 | 11.00 | 7.90 | 8.80 | 0.00 | - | 2 | 169 | 15.54% |
| CTAS240517C00670000 | 2024-05-02 10:34AM EDT | 670.00 | 2.95 | 3.90 | 5.00 | -5.50 | -65.09% | 3 | 77 | 16.16% |
| CTAS240517C00680000 | 2024-05-02 11:09AM EDT | 680.00 | 1.85 | 1.70 | 2.30 | -2.75 | -59.78% | 6 | 621 | 15.80% |
| CTAS240517C00690000 | 2024-05-02 10:22AM EDT | 690.00 | 0.40 | 0.60 | 1.30 | -2.00 | -83.33% | 13 | 80 | 17.12% |
| CTAS240517C00700000 | 2024-05-01 3:13PM EDT | 700.00 | 0.90 | 0.30 | 0.70 | 0.00 | - | 25 | 446 | 18.12% |
| CTAS240517C00710000 | 2024-04-26 11:02AM EDT | 710.00 | 0.63 | 0.15 | 0.60 | 0.00 | - | 1 | 14 | 20.80% |
| CTAS240517C00720000 | 2024-04-25 1:34PM EDT | 720.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| CTAS240517C00730000 | 2024-04-26 3:21PM EDT | 730.00 | 0.58 | 0.00 | 2.75 | 0.00 | - | 1 | 97 | 38.02% |
| CTAS240517C00740000 | 2024-04-11 10:45AM EDT | 740.00 | 1.86 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 41.45% |
| CTAS240517C00750000 | 2024-04-03 2:54PM EDT | 750.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 44.73% |
| CTAS240517C00760000 | 2024-03-28 10:49AM EDT | 760.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 42.25% |
| CTAS240517C00780000 | 2024-03-27 12:31PM EDT | 780.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 48.21% |
Putsfor17 May 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 | 171.48% |
| CTAS240517P00250000 | 2023-11-07 12:29PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 247.12% |
| CTAS240517P00260000 | 2024-03-22 3:35PM EDT | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 33 | 169.92% |
| CTAS240517P00270000 | 2023-12-21 11:45AM EDT | 270.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 152.34% |
| CTAS240517P00280000 | 2023-09-21 11:19AM EDT | 280.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 220.65% |
| CTAS240517P00290000 | 2023-09-21 1:36PM EDT | 290.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 212.45% |
| CTAS240517P00310000 | 2024-04-05 11:39AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 29 | 114.84% |
| CTAS240517P00320000 | 2024-04-19 3:27PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 110.16% |
| CTAS240517P00330000 | 2023-12-01 4:07PM EDT | 330.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 182.32% |
| CTAS240517P00360000 | 2023-11-15 1:28PM EDT | 360.00 | 1.05 | 0.10 | 5.70 | 0.00 | - | - | 1 | 167.83% |
| 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 | 146.05% |
| CTAS240517P00390000 | 2023-09-28 12:09PM EDT | 390.00 | 5.40 | 3.60 | 5.60 | 0.00 | - | 9 | 9 | 163.44% |
| CTAS240517P00400000 | 2024-01-04 11:31AM EDT | 400.00 | 1.05 | 0.10 | 5.30 | 0.00 | - | - | 1 | 140.38% |
| CTAS240517P00410000 | 2023-10-27 10:26AM EDT | 410.00 | 7.57 | 0.40 | 4.60 | 0.00 | - | 1 | 0 | 132.45% |
| CTAS240517P00420000 | 2023-11-10 1:24PM EDT | 420.00 | 3.60 | 0.10 | 5.00 | 0.00 | - | 4 | 17 | 127.20% |
| CTAS240517P00430000 | 2023-11-28 11:28AM EDT | 430.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 1 | 12 | 120.61% |
| CTAS240517P00440000 | 2023-11-14 1:48PM EDT | 440.00 | 3.44 | 0.30 | 6.00 | 0.00 | - | 5 | 5 | 121.14% |
| CTAS240517P00450000 | 2023-09-27 2:09PM EDT | 450.00 | 18.00 | 12.60 | 16.20 | 0.00 | - | 12 | 12 | 172.52% |
| CTAS240517P00460000 | 2023-12-06 11:59AM EDT | 460.00 | 5.00 | 1.60 | 3.80 | 0.00 | - | 1 | 6 | 106.52% |
| CTAS240517P00470000 | 2024-03-18 9:30AM EDT | 470.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 25.00% |
| CTAS240517P00480000 | 2024-03-20 10:21AM EDT | 480.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 1 | 11 | 92.88% |
| CTAS240517P00490000 | 2024-04-05 10:46AM EDT | 490.00 | 0.80 | 0.00 | 2.90 | 0.00 | - | 2 | 21 | 80.32% |
| CTAS240517P00500000 | 2024-04-24 3:06PM EDT | 500.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 73 | 56.89% |
| CTAS240517P00510000 | 2024-02-13 4:21PM EDT | 510.00 | 3.00 | 0.50 | 3.60 | 0.00 | - | 128 | 150 | 76.23% |
| CTAS240517P00520000 | 2024-04-25 2:16PM EDT | 520.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 5 | 12 | 54.27% |
| CTAS240517P00530000 | 2024-04-25 2:16PM EDT | 530.00 | 0.34 | 0.20 | 0.40 | 0.00 | - | 7 | 38 | 50.05% |
| CTAS240517P00540000 | 2024-04-16 12:22PM EDT | 540.00 | 0.29 | 0.15 | 3.10 | 0.00 | - | 1 | 50 | 59.23% |
| CTAS240517P00550000 | 2024-04-19 9:36AM EDT | 550.00 | 0.43 | 0.05 | 3.00 | 0.00 | - | 2 | 34 | 54.08% |
| CTAS240517P00560000 | 2024-04-10 11:17AM EDT | 560.00 | 0.89 | 0.05 | 3.20 | 0.00 | - | 1 | 33 | 50.42% |
| CTAS240517P00570000 | 2024-04-16 9:41AM EDT | 570.00 | 0.82 | 0.05 | 3.30 | 0.00 | - | 1 | 39 | 54.74% |
| CTAS240517P00580000 | 2024-03-28 9:50AM EDT | 580.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 114 | 55.65% |
| CTAS240517P00590000 | 2024-04-25 2:16PM EDT | 590.00 | 0.46 | 0.10 | 3.20 | 0.00 | - | 1 | 78 | 44.54% |
| CTAS240517P00600000 | 2024-05-02 10:15AM EDT | 600.00 | 0.85 | 0.40 | 0.95 | +0.25 | +41.67% | 2 | 51 | 29.14% |
| CTAS240517P00610000 | 2024-04-29 12:40PM EDT | 610.00 | 0.31 | 0.45 | 0.80 | 0.00 | - | 11 | 29 | 24.17% |
| CTAS240517P00620000 | 2024-05-01 3:30PM EDT | 620.00 | 0.45 | 0.75 | 1.35 | 0.00 | - | 10 | 39 | 22.93% |
| CTAS240517P00630000 | 2024-05-02 10:36AM EDT | 630.00 | 2.50 | 1.25 | 1.70 | +1.40 | +127.27% | 12 | 139 | 19.81% |
| CTAS240517P00640000 | 2024-05-02 10:34AM EDT | 640.00 | 4.10 | 2.40 | 2.85 | +2.75 | +203.70% | 6 | 44 | 18.21% |
| CTAS240517P00650000 | 2024-05-02 9:40AM EDT | 650.00 | 5.30 | 4.70 | 5.40 | +2.50 | +89.29% | 8 | 104 | 17.81% |
| CTAS240517P00660000 | 2024-05-02 10:41AM EDT | 660.00 | 13.40 | 8.70 | 10.20 | +7.50 | +127.12% | 10 | 68 | 18.91% |
| CTAS240517P00670000 | 2024-05-02 10:09AM EDT | 670.00 | 22.00 | 14.40 | 17.10 | +7.20 | +48.65% | 1 | 123 | 21.08% |
| CTAS240517P00680000 | 2024-04-19 3:24PM EDT | 680.00 | 23.50 | 20.90 | 25.60 | 0.00 | - | 2 | 55 | 24.40% |
| CTAS240517P00690000 | 2024-04-15 3:54PM EDT | 690.00 | 28.10 | 29.90 | 36.10 | 0.00 | - | 5 | 13 | 31.04% |
| CTAS240517P00700000 | 2024-04-02 3:36PM EDT | 700.00 | 26.90 | 38.80 | 44.80 | 0.00 | - | 5 | 2 | 33.03% |
| CTAS240517P00720000 | 2024-03-27 11:49AM EDT | 720.00 | 34.30 | 49.20 | 56.60 | 0.00 | - | 50 | 0 | 0.00% |
| CTAS240517P00750000 | 2024-04-24 1:57PM EDT | 750.00 | 85.56 | 88.60 | 95.50 | 0.00 | - | - | 0 | 56.37% |
| CTAS240517P00760000 | 2024-04-22 2:24PM EDT | 760.00 | 90.78 | 98.00 | 105.40 | 0.00 | - | - | 0 | 59.88% |
| CTAS240517P00810000 | 2024-04-24 1:57PM EDT | 810.00 | 145.56 | 147.70 | 155.30 | 0.00 | - | - | 0 | 59.64% |
| CTAS240517P01000000 | 2024-04-24 1:57PM EDT | 1,000.00 | 335.56 | 336.20 | 345.20 | 0.00 | - | - | 0 | 95.90% |
© 2024 Yahoo. All rights reserved.