Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240517C00175000 | 2023-10-16 11:57AM EDT | 175.00 | 101.35 | 110.00 | 114.00 | 0.00 | - | 2 | 0 | 0.00% |
| CASY240517C00200000 | 2024-04-26 1:13PM EDT | 200.00 | 121.45 | 118.00 | 122.80 | +3.35 | +2.84% | 1 | 1 | 95.80% |
| CASY240517C00250000 | 2024-02-15 12:18PM EDT | 250.00 | 44.50 | 55.70 | 60.50 | 0.00 | - | 1 | 14 | 0.00% |
| CASY240517C00260000 | 2024-04-22 10:02AM EDT | 260.00 | 53.00 | 58.00 | 62.80 | 0.00 | - | 10 | 63 | 73.76% |
| CASY240517C00270000 | 2024-03-25 2:40PM EDT | 270.00 | 51.00 | 44.00 | 48.60 | 0.00 | - | 1 | 9 | 0.00% |
| CASY240517C00280000 | 2024-04-17 3:32PM EDT | 280.00 | 31.20 | 38.50 | 43.10 | 0.00 | - | 10 | 36 | 55.53% |
| CASY240517C00290000 | 2024-04-26 11:33AM EDT | 290.00 | 33.00 | 29.10 | 32.70 | +1.50 | +4.76% | 2 | 44 | 43.07% |
| CASY240517C00300000 | 2024-04-23 3:32PM EDT | 300.00 | 15.60 | 20.10 | 22.80 | 0.00 | - | 2 | 70 | 33.36% |
| CASY240517C00310000 | 2024-04-26 1:04PM EDT | 310.00 | 14.30 | 12.30 | 14.40 | +0.49 | +3.55% | 1 | 70 | 28.75% |
| CASY240517C00320000 | 2024-04-26 3:59PM EDT | 320.00 | 6.20 | 6.00 | 6.70 | 0.00 | - | 202 | 479 | 22.37% |
| CASY240517C00330000 | 2024-04-26 3:57PM EDT | 330.00 | 2.30 | 1.75 | 2.90 | -0.90 | -28.13% | 128 | 156 | 22.22% |
| CASY240517C00340000 | 2024-04-25 12:44PM EDT | 340.00 | 1.15 | 0.60 | 1.75 | 0.00 | - | 34 | 83 | 26.32% |
| CASY240517C00350000 | 2024-04-02 1:41PM EDT | 350.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 1 | 43 | 26.58% |
| CASY240517C00360000 | 2024-04-02 9:56AM EDT | 360.00 | 0.56 | 0.10 | 0.55 | 0.00 | - | 11 | 23 | 31.08% |
| CASY240517C00370000 | 2024-03-11 11:59AM EDT | 370.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 49.12% |
| CASY240517C00380000 | 2024-04-25 11:39AM EDT | 380.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 50.56% |
| CASY240517C00410000 | 2023-11-15 10:47AM EDT | 410.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 76.04% |
| CASY240517C00420000 | 2024-04-12 2:25PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 272 | 44.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240517P00195000 | 2024-01-09 11:07AM EDT | 195.00 | 2.40 | 0.00 | 2.50 | 0.00 | - | 3 | 3 | 123.17% |
| CASY240517P00200000 | 2023-10-24 1:34PM EDT | 200.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | - | 3 | 135.16% |
| CASY240517P00220000 | 2024-04-05 12:28PM EDT | 220.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 86.57% |
| CASY240517P00230000 | 2023-12-06 4:43PM EDT | 230.00 | 3.60 | 1.15 | 3.30 | 0.00 | - | 2 | 15 | 99.61% |
| CASY240517P00240000 | 2024-02-12 4:14PM EDT | 240.00 | 1.75 | 0.20 | 2.65 | 0.00 | - | 3 | 30 | 80.40% |
| CASY240517P00250000 | 2024-04-05 12:45PM EDT | 250.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 51.37% |
| CASY240517P00260000 | 2024-04-16 10:15AM EDT | 260.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 79 | 52.69% |
| CASY240517P00270000 | 2024-04-24 9:33AM EDT | 270.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 75 | 164 | 42.92% |
| CASY240517P00280000 | 2024-04-23 3:50PM EDT | 280.00 | 0.45 | 0.10 | 0.55 | 0.00 | - | 51 | 38 | 35.28% |
| CASY240517P00290000 | 2024-04-25 2:11PM EDT | 290.00 | 0.57 | 0.40 | 0.80 | 0.00 | - | 60 | 262 | 30.20% |
| CASY240517P00300000 | 2024-04-26 1:14PM EDT | 300.00 | 0.95 | 0.85 | 1.10 | -0.15 | -13.64% | 2 | 163 | 24.13% |
| CASY240517P00310000 | 2024-04-26 1:14PM EDT | 310.00 | 2.27 | 1.60 | 3.60 | -0.37 | -14.02% | 7 | 189 | 25.78% |
| CASY240517P00320000 | 2024-04-26 12:17PM EDT | 320.00 | 5.20 | 5.50 | 6.30 | -1.62 | -23.75% | 2 | 42 | 21.14% |
| CASY240517P00330000 | 2024-03-08 12:09PM EDT | 330.00 | 26.83 | 15.40 | 17.90 | 0.00 | - | 1 | 0 | 40.47% |
| CASY240517P00340000 | 2024-03-05 10:37AM EDT | 340.00 | 29.50 | 24.70 | 26.90 | 0.00 | - | 5 | 0 | 48.15% |
| CASY240517P00350000 | 2024-03-13 3:59PM EDT | 350.00 | 54.06 | 37.50 | 42.40 | 0.00 | - | 67 | 9 | 69.68% |
| CASY240517P00420000 | 2023-12-13 4:57PM EDT | 420.00 | 141.53 | 130.00 | 134.80 | 0.00 | - | - | 0 | 210.55% |
© 2024 Yahoo. All rights reserved.