Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM 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 | 214.50 | 219.00 | 0.00 | - | - | 1 | 169.38% |
| CASY240719C00200000 | 2024-06-24 3:31PM EDT | 200.00 | 181.04 | 179.60 | 184.00 | 0.00 | - | 1 | 1 | 134.96% |
| CASY240719C00260000 | 2024-06-12 11:09AM EDT | 260.00 | 114.64 | 120.70 | 125.10 | 0.00 | - | - | 1 | 98.41% |
| CASY240719C00270000 | 2024-06-04 2:09PM EDT | 270.00 | 50.43 | 109.90 | 114.50 | 0.00 | - | 1 | 1 | 83.33% |
| CASY240719C00300000 | 2024-06-12 11:11AM EDT | 300.00 | 71.60 | 80.00 | 84.50 | 0.00 | - | 4 | 2 | 62.26% |
| CASY240719C00310000 | 2024-06-12 11:00AM EDT | 310.00 | 73.00 | 70.90 | 74.80 | 0.00 | - | - | 1 | 59.84% |
| CASY240719C00320000 | 2024-06-26 10:30AM EDT | 320.00 | 61.60 | 60.20 | 64.50 | +9.53 | +18.30% | 2 | 15 | 61.98% |
| CASY240719C00330000 | 2024-06-26 10:30AM EDT | 330.00 | 51.95 | 50.40 | 55.00 | +11.11 | +27.20% | 2 | 27 | 56.35% |
| CASY240719C00340000 | 2024-06-21 2:14PM EDT | 340.00 | 31.05 | 40.50 | 45.00 | 0.00 | - | 8 | 24 | 48.23% |
| CASY240719C00350000 | 2024-06-17 12:26PM EDT | 350.00 | 26.83 | 30.80 | 34.90 | 0.00 | - | 1 | 12 | 39.64% |
| CASY240719C00360000 | 2024-06-24 11:58AM EDT | 360.00 | 22.81 | 22.40 | 25.50 | 0.00 | - | 8 | 24 | 33.21% |
| CASY240719C00370000 | 2024-06-25 10:58AM EDT | 370.00 | 16.50 | 13.90 | 16.50 | +1.82 | +12.40% | 1 | 56 | 26.88% |
| CASY240719C00380000 | 2024-06-25 3:29PM EDT | 380.00 | 8.70 | 7.30 | 9.50 | +0.52 | +6.36% | 21 | 228 | 23.58% |
| CASY240719C00390000 | 2024-06-25 11:22AM EDT | 390.00 | 4.60 | 3.30 | 4.30 | +0.90 | +24.32% | 34 | 121 | 20.65% |
| CASY240719C00400000 | 2024-06-25 9:47AM EDT | 400.00 | 2.25 | 1.30 | 2.00 | +0.60 | +36.36% | 7 | 219 | 20.89% |
| CASY240719C00410000 | 2024-06-25 3:29PM EDT | 410.00 | 0.65 | 0.40 | 0.80 | -0.15 | -18.75% | 1 | 12 | 20.90% |
| CASY240719C00420000 | 2024-06-17 3:26PM EDT | 420.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 25 | 23 | 25.44% |
| CASY240719C00440000 | 2024-06-24 10:42AM EDT | 440.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 34.33% |
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 | 111.33% |
| 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 | 0.45 | 0.00 | - | 3 | 4 | 98.73% |
| CASY240719P00260000 | 2024-06-12 9:52AM EDT | 260.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 71.00% |
| CASY240719P00280000 | 2024-06-17 11:15AM EDT | 280.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 178 | 52.73% |
| CASY240719P00290000 | 2024-06-13 12:41PM EDT | 290.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 52.86% |
| CASY240719P00300000 | 2024-06-17 1:20PM EDT | 300.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 53.15% |
| CASY240719P00310000 | 2024-06-17 9:50AM EDT | 310.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 47.00% |
| CASY240719P00320000 | 2024-06-26 10:30AM EDT | 320.00 | 0.40 | 0.05 | 0.30 | -0.07 | -14.89% | 2 | 32 | 34.69% |
| CASY240719P00330000 | 2024-06-26 10:30AM EDT | 330.00 | 0.25 | 0.05 | 0.75 | -0.24 | -48.98% | 2 | 18 | 34.95% |
| CASY240719P00340000 | 2024-06-24 12:15PM EDT | 340.00 | 0.27 | 0.10 | 0.55 | 0.00 | - | 1 | 27 | 27.12% |
| CASY240719P00350000 | 2024-06-25 10:21AM EDT | 350.00 | 0.50 | 0.40 | 0.75 | -0.05 | -9.09% | 4 | 148 | 23.00% |
| CASY240719P00360000 | 2024-06-25 9:50AM EDT | 360.00 | 1.47 | 0.90 | 1.40 | +0.07 | +5.00% | 2 | 180 | 20.30% |
| CASY240719P00370000 | 2024-06-26 9:39AM EDT | 370.00 | 3.10 | 2.15 | 2.95 | +0.30 | +10.71% | 1 | 271 | 18.31% |
| CASY240719P00380000 | 2024-06-21 11:58AM EDT | 380.00 | 5.50 | 5.00 | 7.50 | -7.53 | -57.79% | 1 | 114 | 20.09% |
| CASY240719P00390000 | 2024-06-25 12:02PM EDT | 390.00 | 10.80 | 10.20 | 12.40 | -7.07 | -39.56% | 1 | 5 | 17.02% |
| CASY240719P00430000 | 2024-06-12 3:59PM EDT | 430.00 | 49.50 | 46.60 | 50.80 | 0.00 | - | - | 0 | 34.91% |
© 2024 Yahoo. All rights reserved.