Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY241115C00200000 | 2024-06-24 3:31PM EDT | 200.00 | 183.86 | 181.10 | 186.00 | 0.00 | - | 1 | 1 | 63.79% |
| CASY241115C00250000 | 2024-05-24 11:30AM EDT | 250.00 | 100.00 | 125.00 | 129.50 | 0.00 | - | 1 | 0 | 0.00% |
| CASY241115C00290000 | 2024-05-24 2:44PM EDT | 290.00 | 65.00 | 86.70 | 91.50 | 0.00 | - | 1 | 0 | 21.81% |
| CASY241115C00310000 | 2024-05-14 1:57PM EDT | 310.00 | 46.95 | 73.00 | 77.50 | 0.00 | - | 8 | 13 | 33.93% |
| CASY241115C00320000 | 2024-06-04 3:54PM EDT | 320.00 | 26.70 | 67.50 | 71.00 | 0.00 | - | 2 | 2 | 36.08% |
| CASY241115C00330000 | 2024-06-14 10:47AM EDT | 330.00 | 50.21 | 58.80 | 62.80 | 0.00 | - | 1 | 16 | 34.71% |
| CASY241115C00340000 | 2024-06-12 9:38AM EDT | 340.00 | 46.50 | 50.70 | 53.90 | 0.00 | - | 3 | 6 | 32.07% |
| CASY241115C00350000 | 2024-06-12 1:26PM EDT | 350.00 | 50.00 | 42.70 | 46.40 | 0.00 | - | 1 | 5 | 30.90% |
| CASY241115C00360000 | 2024-06-04 10:46AM EDT | 360.00 | 12.00 | 35.50 | 39.20 | 0.00 | - | 4 | 72 | 29.61% |
| CASY241115C00370000 | 2024-06-20 2:40PM EDT | 370.00 | 22.97 | 28.70 | 32.10 | 0.00 | - | 4 | 5 | 27.94% |
| CASY241115C00380000 | 2024-06-21 2:17PM EDT | 380.00 | 18.30 | 22.80 | 26.50 | 0.00 | - | 1 | 7 | 27.33% |
| CASY241115C00390000 | 2024-06-24 2:39PM EDT | 390.00 | 19.80 | 18.70 | 21.10 | 0.00 | - | 1 | 11 | 26.30% |
| CASY241115C00400000 | 2024-06-21 11:21AM EDT | 400.00 | 10.50 | 13.10 | 17.20 | 0.00 | - | 5 | 10 | 26.22% |
| CASY241115C00410000 | 2024-06-21 2:17PM EDT | 410.00 | 7.80 | 10.00 | 12.90 | 0.00 | - | 1 | 5 | 25.04% |
| CASY241115C00420000 | 2024-06-24 2:57PM EDT | 420.00 | 8.90 | 7.00 | 10.60 | 0.00 | - | 2 | 9 | 25.50% |
| CASY241115C00430000 | 2024-06-24 12:10PM EDT | 430.00 | 6.10 | 4.60 | 7.70 | 0.00 | - | 4 | 18 | 24.60% |
| CASY241115C00440000 | 2024-06-12 2:34PM EDT | 440.00 | 7.00 | 3.00 | 6.00 | 0.00 | - | - | 2 | 24.68% |
| CASY241115C00450000 | 2024-06-25 9:50AM EDT | 450.00 | 3.50 | 1.95 | 4.90 | -0.60 | -14.63% | 1 | 0 | 25.20% |
| CASY241115C00460000 | 2024-06-18 9:35AM EDT | 460.00 | 4.50 | 1.05 | 3.80 | 0.00 | - | - | 1 | 25.29% |
| CASY241115C00470000 | 2024-06-18 9:30AM EDT | 470.00 | 2.20 | 0.20 | 3.10 | 0.00 | - | 1 | 3 | 25.76% |
| CASY241115C00500000 | 2024-06-07 3:33PM EDT | 500.00 | 1.65 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 28.60% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY241115P00185000 | 2024-04-16 9:30AM EDT | 185.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | - | 1 | 61.23% |
| CASY241115P00190000 | 2024-06-12 1:17PM EDT | 190.00 | 0.31 | 0.05 | 2.50 | 0.00 | - | - | 5 | 60.28% |
| CASY241115P00220000 | 2024-04-11 12:15PM EDT | 220.00 | 1.45 | 0.00 | 2.70 | 0.00 | - | - | 10 | 56.86% |
| CASY241115P00230000 | 2024-06-24 2:23PM EDT | 230.00 | 1.38 | 0.05 | 2.70 | 0.00 | - | 1 | 0 | 52.97% |
| CASY241115P00240000 | 2024-06-04 3:37PM EDT | 240.00 | 1.35 | 0.05 | 2.75 | 0.00 | - | 10 | 11 | 49.43% |
| CASY241115P00250000 | 2024-05-08 11:33AM EDT | 250.00 | 1.97 | 0.75 | 3.60 | 0.00 | - | 1 | 11 | 48.87% |
| CASY241115P00260000 | 2024-06-12 12:31PM EDT | 260.00 | 1.25 | 0.05 | 2.15 | 0.00 | - | 5 | 10 | 39.97% |
| CASY241115P00270000 | 2024-06-24 2:37PM EDT | 270.00 | 0.88 | 0.35 | 2.30 | 0.00 | - | 1 | 2 | 37.28% |
| CASY241115P00280000 | 2024-06-12 3:11PM EDT | 280.00 | 3.50 | 0.05 | 2.50 | 0.00 | - | 3 | 3 | 34.77% |
| CASY241115P00290000 | 2024-06-17 1:36PM EDT | 290.00 | 1.80 | 0.10 | 2.80 | 0.00 | - | 1 | 9 | 32.51% |
| CASY241115P00300000 | 2024-06-12 12:31PM EDT | 300.00 | 2.57 | 0.80 | 3.10 | 0.00 | - | 7 | 6 | 30.16% |
| CASY241115P00310000 | 2024-06-04 3:54PM EDT | 310.00 | 12.70 | 1.25 | 3.30 | 0.00 | - | 1 | 16 | 27.47% |
| CASY241115P00320000 | 2024-06-13 10:51AM EDT | 320.00 | 4.30 | 1.85 | 4.50 | 0.00 | - | 11 | 85 | 26.81% |
| CASY241115P00330000 | 2024-06-14 3:15PM EDT | 330.00 | 6.50 | 2.85 | 5.60 | 0.00 | - | 4 | 8 | 25.42% |
| CASY241115P00340000 | 2024-06-20 3:46PM EDT | 340.00 | 7.90 | 4.80 | 7.90 | 0.00 | - | 3 | 8 | 25.38% |
| CASY241115P00350000 | 2024-06-21 2:17PM EDT | 350.00 | 9.80 | 6.70 | 9.90 | 0.00 | - | 1 | 23 | 24.20% |
| CASY241115P00360000 | 2024-06-20 2:35PM EDT | 360.00 | 13.90 | 9.10 | 12.20 | 0.00 | - | 1 | 25 | 22.83% |
| CASY241115P00370000 | 2024-06-20 12:23PM EDT | 370.00 | 16.80 | 12.10 | 15.80 | 0.00 | - | 1 | 2 | 22.30% |
| CASY241115P00380000 | 2024-06-13 1:58PM EDT | 380.00 | 21.80 | 16.30 | 20.00 | 0.00 | - | 1 | 1 | 21.65% |
| CASY241115P00390000 | 2024-06-20 12:34PM EDT | 390.00 | 27.70 | 21.60 | 24.90 | 0.00 | - | 5 | 6 | 20.95% |
| CASY241115P00410000 | 2024-06-12 1:44PM EDT | 410.00 | 38.42 | 33.30 | 37.20 | 0.00 | - | - | 4 | 19.71% |
© 2024 Yahoo. All rights reserved.