Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 112.00 | 116.90 | 0.00 | - | 1 | 1 | 113.04% |
| 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 | 52.20 | 57.00 | 0.00 | - | 10 | 63 | 56.45% |
| CASY240517C00270000 | 2024-03-25 2:40PM EDT | 270.00 | 51.00 | 44.00 | 48.60 | 0.00 | - | 1 | 9 | 64.76% |
| CASY240517C00280000 | 2024-04-29 3:06PM EDT | 280.00 | 42.50 | 32.20 | 37.00 | 0.00 | - | 3 | 33 | 58.15% |
| CASY240517C00290000 | 2024-04-26 11:33AM EDT | 290.00 | 33.00 | 22.50 | 26.40 | 0.00 | - | 2 | 44 | 42.27% |
| CASY240517C00300000 | 2024-04-29 3:54PM EDT | 300.00 | 24.73 | 14.20 | 17.50 | 0.00 | - | 14 | 74 | 35.67% |
| CASY240517C00310000 | 2024-05-03 2:29PM EDT | 310.00 | 8.70 | 6.80 | 8.00 | -1.50 | -14.71% | 4 | 69 | 23.11% |
| CASY240517C00320000 | 2024-05-03 10:12AM EDT | 320.00 | 3.40 | 0.15 | 3.00 | -0.80 | -19.05% | 1 | 312 | 21.52% |
| CASY240517C00330000 | 2024-05-02 1:07PM EDT | 330.00 | 0.90 | 0.35 | 0.95 | -0.10 | -10.00% | 6 | 206 | 22.02% |
| CASY240517C00340000 | 2024-04-30 9:53AM EDT | 340.00 | 0.60 | 0.10 | 2.30 | 0.00 | - | 22 | 103 | 40.16% |
| CASY240517C00350000 | 2024-04-29 11:44AM EDT | 350.00 | 0.41 | 0.05 | 0.30 | 0.00 | - | 2 | 45 | 30.08% |
| CASY240517C00360000 | 2024-04-30 10:33AM EDT | 360.00 | 0.37 | 0.05 | 0.20 | 0.00 | - | 6 | 23 | 33.89% |
| CASY240517C00370000 | 2024-03-11 11:59AM EDT | 370.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 52.69% |
| CASY240517C00380000 | 2024-04-25 11:39AM EDT | 380.00 | 0.06 | 0.05 | 2.05 | 0.00 | - | 1 | 2 | 60.06% |
| CASY240517C00410000 | 2023-11-15 10:47AM EDT | 410.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 93.14% |
| CASY240517C00420000 | 2024-04-12 2:25PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 272 | 50.78% |
PutsforMay 17, 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 | 137.99% |
| CASY240517P00200000 | 2023-10-24 1:34PM EDT | 200.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | - | 3 | 151.42% |
| CASY240517P00220000 | 2024-04-05 12:28PM EDT | 220.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 11 | 101.07% |
| CASY240517P00230000 | 2023-12-06 4:43PM EDT | 230.00 | 3.60 | 1.15 | 3.30 | 0.00 | - | 2 | 15 | 110.16% |
| CASY240517P00240000 | 2024-02-12 4:14PM EDT | 240.00 | 1.75 | 0.20 | 2.65 | 0.00 | - | 3 | 30 | 88.16% |
| CASY240517P00250000 | 2024-04-05 12:45PM EDT | 250.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 55.47% |
| CASY240517P00260000 | 2024-04-16 10:15AM EDT | 260.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 1 | 79 | 61.62% |
| CASY240517P00270000 | 2024-05-02 9:45AM EDT | 270.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 3 | 176 | 51.67% |
| CASY240517P00280000 | 2024-05-01 11:33AM EDT | 280.00 | 0.34 | 0.10 | 0.25 | 0.00 | - | 1 | 38 | 30.93% |
| CASY240517P00290000 | 2024-05-02 1:15PM EDT | 290.00 | 0.65 | 0.10 | 0.50 | 0.00 | - | 137 | 347 | 26.47% |
| CASY240517P00300000 | 2024-04-30 11:43AM EDT | 300.00 | 0.83 | 0.55 | 1.35 | 0.00 | - | 2 | 159 | 23.61% |
| CASY240517P00310000 | 2024-05-02 1:29PM EDT | 310.00 | 2.65 | 2.50 | 2.95 | 0.00 | - | 10 | 183 | 18.43% |
| CASY240517P00320000 | 2024-05-03 2:35PM EDT | 320.00 | 7.01 | 7.00 | 8.40 | -0.69 | -8.96% | 13 | 43 | 18.56% |
| CASY240517P00330000 | 2024-03-08 12:09PM EDT | 330.00 | 26.83 | 15.40 | 17.90 | 0.00 | - | 1 | 0 | 27.54% |
| CASY240517P00340000 | 2024-03-05 10:37AM EDT | 340.00 | 29.50 | 24.70 | 26.90 | 0.00 | - | 5 | 0 | 29.46% |
| CASY240517P00350000 | 2024-03-13 3:59PM EDT | 350.00 | 54.06 | 37.50 | 42.40 | 0.00 | - | 67 | 9 | 58.79% |
| CASY240517P00420000 | 2023-12-13 4:57PM EDT | 420.00 | 141.53 | 130.00 | 134.80 | 0.00 | - | - | 0 | 226.94% |
© 2024 Yahoo. All rights reserved.