Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240719C00200000 | 2024-06-04 11:00AM EDT | 200.00 | 128.76 | 175.20 | 180.00 | 0.00 | - | 1 | 1 | 109.55% |
| CASY240719C00260000 | 2024-06-12 11:09AM EDT | 260.00 | 114.64 | 115.70 | 120.50 | 0.00 | - | - | 1 | 75.20% |
| CASY240719C00270000 | 2024-06-04 2:09PM EDT | 270.00 | 50.43 | 105.80 | 110.50 | 0.00 | - | 1 | 1 | 69.26% |
| CASY240719C00300000 | 2024-06-12 11:11AM EDT | 300.00 | 71.60 | 75.80 | 80.50 | 0.00 | - | 4 | 2 | 50.71% |
| CASY240719C00310000 | 2024-06-12 11:00AM EDT | 310.00 | 73.00 | 66.00 | 70.60 | 0.00 | - | - | 1 | 59.09% |
| CASY240719C00320000 | 2024-06-13 3:49PM EDT | 320.00 | 57.30 | 56.40 | 61.00 | 0.00 | - | 6 | 15 | 53.78% |
| CASY240719C00330000 | 2024-06-17 3:54PM EDT | 330.00 | 50.85 | 46.70 | 51.00 | 0.00 | - | 1 | 21 | 46.63% |
| CASY240719C00340000 | 2024-06-18 2:28PM EDT | 340.00 | 39.00 | 37.20 | 41.00 | +2.86 | +7.91% | 2 | 19 | 39.44% |
| CASY240719C00350000 | 2024-06-17 12:26PM EDT | 350.00 | 26.83 | 27.30 | 32.00 | 0.00 | - | 1 | 12 | 35.29% |
| CASY240719C00360000 | 2024-06-14 11:06AM EDT | 360.00 | 15.60 | 18.80 | 23.00 | 0.00 | - | 1 | 15 | 30.06% |
| CASY240719C00370000 | 2024-06-18 1:35PM EDT | 370.00 | 16.00 | 12.30 | 14.90 | +5.23 | +48.56% | 2 | 30 | 25.69% |
| CASY240719C00380000 | 2024-06-18 3:52PM EDT | 380.00 | 7.10 | 6.10 | 8.90 | -1.80 | -20.22% | 6 | 109 | 23.66% |
| CASY240719C00390000 | 2024-06-18 2:30PM EDT | 390.00 | 3.62 | 2.85 | 3.80 | -0.98 | -21.30% | 11 | 49 | 19.91% |
| CASY240719C00400000 | 2024-06-18 3:40PM EDT | 400.00 | 1.64 | 1.30 | 2.35 | -0.18 | -9.89% | 22 | 39 | 21.96% |
| CASY240719C00410000 | 2024-06-17 1:36PM EDT | 410.00 | 1.10 | 0.65 | 1.05 | 0.00 | - | 3 | 7 | 21.69% |
| CASY240719C00420000 | 2024-06-17 3:26PM EDT | 420.00 | 0.52 | 0.20 | 1.80 | 0.00 | - | 25 | 23 | 30.03% |
PutsforJuly 19, 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 | 0.05 | 0.00 | - | - | 50 | 84.77% |
| CASY240719P00185000 | 2024-06-12 11:04AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 60 | 81.64% |
| CASY240719P00190000 | 2024-06-12 11:04AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 78.91% |
| CASY240719P00195000 | 2024-06-12 11:21AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 64 | 75.78% |
| CASY240719P00200000 | 2024-06-12 11:21AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 81 | 81 | 73.44% |
| CASY240719P00210000 | 2024-06-14 2:10PM EDT | 210.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 107.89% |
| CASY240719P00260000 | 2024-06-12 9:52AM EDT | 260.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 63.84% |
| CASY240719P00280000 | 2024-06-17 11:15AM EDT | 280.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 178 | 48.63% |
| CASY240719P00290000 | 2024-06-13 12:41PM EDT | 290.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 23 | 53.64% |
| CASY240719P00300000 | 2024-06-17 1:20PM EDT | 300.00 | 0.12 | 0.00 | 1.10 | 0.00 | - | 1 | 28 | 48.79% |
| CASY240719P00310000 | 2024-06-17 9:50AM EDT | 310.00 | 0.21 | 0.05 | 2.25 | 0.00 | - | 1 | 25 | 51.04% |
| CASY240719P00320000 | 2024-06-14 9:30AM EDT | 320.00 | 0.47 | 0.10 | 1.00 | 0.00 | - | 1 | 32 | 36.55% |
| CASY240719P00330000 | 2024-06-14 3:37PM EDT | 330.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 1 | 18 | 28.20% |
| CASY240719P00340000 | 2024-06-17 3:14PM EDT | 340.00 | 0.60 | 0.25 | 1.10 | 0.00 | - | 2 | 26 | 26.05% |
| CASY240719P00350000 | 2024-06-17 3:14PM EDT | 350.00 | 1.05 | 0.85 | 1.75 | 0.00 | - | 95 | 63 | 23.38% |
| CASY240719P00360000 | 2024-06-18 11:15AM EDT | 360.00 | 2.00 | 2.00 | 2.50 | -0.25 | -11.11% | 10 | 77 | 19.51% |
| CASY240719P00370000 | 2024-06-18 1:34PM EDT | 370.00 | 3.91 | 4.00 | 6.50 | -0.59 | -13.11% | 6 | 271 | 21.96% |
| CASY240719P00380000 | 2024-06-18 2:01PM EDT | 380.00 | 7.50 | 8.10 | 10.60 | -1.20 | -13.79% | 37 | 62 | 20.29% |
| CASY240719P00390000 | 2024-06-13 10:37AM EDT | 390.00 | 17.87 | 13.00 | 17.80 | 0.00 | - | 1 | 4 | 22.10% |
| CASY240719P00430000 | 2024-06-12 3:59PM EDT | 430.00 | 49.50 | 51.00 | 55.60 | 0.00 | - | - | 0 | 37.53% |
© 2024 Yahoo. All rights reserved.