Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240719C00165000 | 2024-06-18 11:38AM EDT | 165.00 | 214.50 | 211.00 | 215.50 | 0.00 | - | - | 1 | 109.38% |
| CASY240719C00200000 | 2024-06-24 3:31PM EDT | 200.00 | 181.04 | 176.10 | 180.60 | 0.00 | - | 1 | 1 | 99.22% |
| CASY240719C00260000 | 2024-06-12 11:09AM EDT | 260.00 | 114.64 | 116.40 | 120.90 | 0.00 | - | - | 1 | 72.31% |
| CASY240719C00270000 | 2024-06-04 2:09PM EDT | 270.00 | 50.43 | 106.40 | 110.90 | 0.00 | - | 1 | 1 | 66.02% |
| CASY240719C00300000 | 2024-06-12 11:11AM EDT | 300.00 | 71.60 | 76.60 | 81.00 | 0.00 | - | 4 | 2 | 49.81% |
| CASY240719C00310000 | 2024-06-12 11:00AM EDT | 310.00 | 73.00 | 66.70 | 71.10 | 0.00 | - | - | 1 | 45.36% |
| CASY240719C00320000 | 2024-06-20 2:06PM EDT | 320.00 | 52.07 | 56.80 | 61.20 | 0.00 | - | 6 | 15 | 40.63% |
| CASY240719C00330000 | 2024-06-21 2:14PM EDT | 330.00 | 40.84 | 47.10 | 51.30 | 0.00 | - | 3 | 27 | 35.61% |
| CASY240719C00340000 | 2024-06-21 2:14PM EDT | 340.00 | 31.05 | 37.10 | 41.50 | 0.00 | - | 8 | 24 | 31.10% |
| CASY240719C00350000 | 2024-06-17 12:26PM EDT | 350.00 | 26.83 | 27.50 | 31.80 | 0.00 | - | 1 | 12 | 26.59% |
| CASY240719C00360000 | 2024-06-24 11:58AM EDT | 360.00 | 22.81 | 18.70 | 22.00 | 0.00 | - | 8 | 24 | 20.78% |
| CASY240719C00370000 | 2024-06-25 10:58AM EDT | 370.00 | 16.50 | 11.10 | 13.70 | +1.82 | +12.40% | 1 | 56 | 19.02% |
| CASY240719C00380000 | 2024-06-25 3:29PM EDT | 380.00 | 8.70 | 5.30 | 7.90 | +0.52 | +6.36% | 21 | 228 | 19.70% |
| CASY240719C00390000 | 2024-06-25 11:22AM EDT | 390.00 | 4.60 | 2.10 | 3.40 | +0.90 | +24.32% | 34 | 121 | 18.23% |
| CASY240719C00400000 | 2024-06-25 9:47AM EDT | 400.00 | 2.25 | 0.35 | 1.55 | +0.60 | +36.36% | 7 | 219 | 19.20% |
| CASY240719C00410000 | 2024-06-25 3:29PM EDT | 410.00 | 0.65 | 0.10 | 0.70 | -0.15 | -18.75% | 1 | 12 | 20.33% |
| CASY240719C00420000 | 2024-06-17 3:26PM EDT | 420.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 25 | 23 | 25.54% |
| CASY240719C00440000 | 2024-06-24 10:42AM EDT | 440.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 34.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240719P00180000 | 2024-06-12 11:17AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 50 | 111.13% |
| CASY240719P00185000 | 2024-06-12 11:04AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 60 | 93.75% |
| CASY240719P00190000 | 2024-06-12 11:04AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 90.63% |
| CASY240719P00195000 | 2024-06-12 11:21AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 64 | 87.50% |
| CASY240719P00200000 | 2024-06-12 11:21AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 81 | 81 | 84.38% |
| CASY240719P00210000 | 2024-06-14 2:10PM EDT | 210.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 109.96% |
| CASY240719P00260000 | 2024-06-12 9:52AM EDT | 260.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 70.90% |
| CASY240719P00280000 | 2024-06-17 11:15AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 25.00% |
| CASY240719P00290000 | 2024-06-13 12:41PM EDT | 290.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 52.78% |
| CASY240719P00300000 | 2024-06-17 1:20PM EDT | 300.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 36.04% |
| CASY240719P00310000 | 2024-06-17 9:50AM EDT | 310.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 46.92% |
| CASY240719P00320000 | 2024-06-14 9:30AM EDT | 320.00 | 0.47 | 0.05 | 0.40 | 0.00 | - | 1 | 32 | 36.33% |
| CASY240719P00330000 | 2024-06-20 1:18PM EDT | 330.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 34.86% |
| CASY240719P00340000 | 2024-06-24 12:15PM EDT | 340.00 | 0.27 | 0.10 | 0.60 | 0.00 | - | 1 | 27 | 27.54% |
| CASY240719P00350000 | 2024-06-25 10:21AM EDT | 350.00 | 0.50 | 0.40 | 0.85 | -0.05 | -9.09% | 4 | 148 | 23.62% |
| CASY240719P00360000 | 2024-06-25 9:50AM EDT | 360.00 | 1.47 | 1.00 | 1.95 | +0.07 | +5.00% | 2 | 180 | 22.61% |
| CASY240719P00370000 | 2024-06-26 9:39AM EDT | 370.00 | 3.10 | 2.85 | 4.20 | +0.30 | +10.71% | 1 | 271 | 21.94% |
| CASY240719P00380000 | 2024-06-21 11:58AM EDT | 380.00 | 5.50 | 6.60 | 8.60 | -7.53 | -57.79% | 1 | 114 | 22.72% |
| CASY240719P00390000 | 2024-06-25 12:02PM EDT | 390.00 | 10.80 | 12.60 | 16.00 | -7.07 | -39.56% | 1 | 5 | 26.80% |
| CASY240719P00430000 | 2024-06-12 3:59PM EDT | 430.00 | 49.50 | 50.20 | 54.70 | 0.00 | - | - | 0 | 51.77% |
© 2024 Yahoo. All rights reserved.