Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240816C00195000 | 2024-06-12 9:46AM EDT | 195.00 | 186.15 | 180.70 | 185.50 | 0.00 | - | - | 1 | 89.43% |
| CASY240816C00270000 | 2024-04-24 10:37AM EDT | 270.00 | 50.90 | 74.50 | 79.00 | 0.00 | - | 1 | 0 | 0.00% |
| CASY240816C00280000 | 2024-02-01 12:29PM EDT | 280.00 | 19.10 | 38.90 | 42.10 | 0.00 | - | 1 | 2 | 0.00% |
| CASY240816C00290000 | 2024-06-12 9:46AM EDT | 290.00 | 89.50 | 87.10 | 91.50 | 0.00 | - | 1 | 2 | 56.68% |
| CASY240816C00300000 | 2024-06-14 11:03AM EDT | 300.00 | 72.00 | 77.60 | 81.50 | 0.00 | - | 4 | 25 | 51.22% |
| CASY240816C00310000 | 2024-06-14 10:45AM EDT | 310.00 | 62.28 | 67.30 | 72.00 | 0.00 | - | 1 | 7 | 47.41% |
| CASY240816C00320000 | 2024-06-12 2:50PM EDT | 320.00 | 66.00 | 58.10 | 62.00 | 0.00 | - | 30 | 37 | 41.96% |
| CASY240816C00330000 | 2024-06-07 10:12AM EDT | 330.00 | 15.45 | 48.10 | 52.50 | 0.00 | - | 2 | 19 | 37.86% |
| CASY240816C00340000 | 2024-06-12 9:41AM EDT | 340.00 | 39.00 | 39.00 | 43.50 | 0.00 | - | 3 | 6 | 34.65% |
| CASY240816C00350000 | 2024-06-12 11:22AM EDT | 350.00 | 34.53 | 29.70 | 34.50 | 0.00 | - | 14 | 70 | 30.89% |
| CASY240816C00360000 | 2024-06-14 9:30AM EDT | 360.00 | 24.50 | 22.00 | 26.00 | 0.00 | - | 3 | 23 | 27.45% |
| CASY240816C00370000 | 2024-06-18 3:52PM EDT | 370.00 | 16.98 | 16.10 | 18.10 | -0.62 | -3.52% | 1 | 25 | 24.09% |
| CASY240816C00380000 | 2024-06-18 10:43AM EDT | 380.00 | 12.80 | 10.10 | 13.30 | +0.95 | +8.02% | 2 | 14 | 24.44% |
| CASY240816C00390000 | 2024-06-18 12:57PM EDT | 390.00 | 8.70 | 6.40 | 8.60 | +2.15 | +32.82% | 1 | 39 | 23.14% |
| CASY240816C00400000 | 2024-06-17 1:26PM EDT | 400.00 | 4.40 | 3.90 | 4.60 | -0.30 | -6.38% | 1 | 91 | 20.94% |
| CASY240816C00410000 | 2024-06-18 2:02PM EDT | 410.00 | 3.10 | 1.05 | 3.80 | -0.20 | -6.06% | 2 | 18 | 23.55% |
| CASY240816C00420000 | 2024-06-12 9:55AM EDT | 420.00 | 2.46 | 1.15 | 2.10 | 0.00 | - | 20 | 26 | 22.75% |
| CASY240816C00430000 | 2024-06-13 2:02PM EDT | 430.00 | 1.05 | 0.40 | 3.00 | 0.00 | - | 1 | 1 | 28.94% |
| CASY240816C00440000 | 2024-06-12 9:49AM EDT | 440.00 | 1.40 | 0.60 | 2.60 | 0.00 | - | 6 | 12 | 31.00% |
| CASY240816C00450000 | 2024-03-12 9:44AM EDT | 450.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 2 | 25.73% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240816P00190000 | 2024-01-25 4:55PM EDT | 190.00 | 2.38 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 93.29% |
| CASY240816P00200000 | 2024-03-15 10:49AM EDT | 200.00 | 0.30 | 0.10 | 2.50 | 0.00 | - | - | 1 | 86.79% |
| CASY240816P00220000 | 2024-02-15 10:39AM EDT | 220.00 | 2.00 | 0.50 | 3.00 | 0.00 | - | 1 | 0 | 79.64% |
| CASY240816P00230000 | 2024-03-27 10:43AM EDT | 230.00 | 0.51 | 0.20 | 0.95 | 0.00 | - | 1 | 6 | 60.79% |
| CASY240816P00240000 | 2024-05-03 2:09PM EDT | 240.00 | 1.20 | 0.00 | 2.65 | 0.00 | - | 4 | 11 | 64.87% |
| CASY240816P00250000 | 2024-05-03 2:09PM EDT | 250.00 | 1.45 | 0.20 | 2.60 | 0.00 | - | 4 | 5 | 60.49% |
| CASY240816P00260000 | 2024-05-07 9:41AM EDT | 260.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CASY240816P00270000 | 2024-05-14 1:10PM EDT | 270.00 | 0.65 | 0.05 | 2.40 | 0.00 | - | 2 | 114 | 57.21% |
| CASY240816P00280000 | 2024-06-13 9:51AM EDT | 280.00 | 0.59 | 0.00 | 2.45 | 0.00 | - | 1 | 39 | 52.42% |
| CASY240816P00290000 | 2024-06-12 9:30AM EDT | 290.00 | 0.75 | 0.10 | 1.30 | 0.00 | - | 1 | 40 | 41.03% |
| CASY240816P00300000 | 2024-06-04 2:04PM EDT | 300.00 | 4.30 | 0.00 | 2.55 | 0.00 | - | 70 | 91 | 43.07% |
| CASY240816P00310000 | 2024-06-17 11:20AM EDT | 310.00 | 0.64 | 0.20 | 2.65 | 0.00 | - | 1 | 16 | 38.67% |
| CASY240816P00320000 | 2024-06-14 2:54PM EDT | 320.00 | 1.10 | 0.25 | 2.65 | 0.00 | - | 1 | 8 | 33.89% |
| CASY240816P00330000 | 2024-06-17 3:31PM EDT | 330.00 | 1.15 | 0.70 | 1.50 | 0.00 | - | 3 | 70 | 24.82% |
| CASY240816P00340000 | 2024-06-17 12:52PM EDT | 340.00 | 2.08 | 0.85 | 3.40 | 0.00 | - | 10 | 31 | 26.53% |
| CASY240816P00350000 | 2024-06-17 2:56PM EDT | 350.00 | 3.20 | 2.20 | 3.30 | 0.00 | - | 13 | 142 | 21.20% |
| CASY240816P00360000 | 2024-06-14 11:09AM EDT | 360.00 | 7.22 | 3.50 | 5.70 | 0.00 | - | 3 | 130 | 20.88% |
| CASY240816P00370000 | 2024-06-18 11:15AM EDT | 370.00 | 7.00 | 6.90 | 8.80 | -1.20 | -14.63% | 2 | 23 | 19.89% |
| CASY240816P00380000 | 2024-06-18 2:01PM EDT | 380.00 | 10.60 | 10.80 | 12.70 | -4.20 | -28.38% | 2 | 14 | 18.20% |
| CASY240816P00400000 | 2024-06-13 3:32PM EDT | 400.00 | 25.38 | 22.50 | 27.40 | 0.00 | - | 10 | 12 | 20.18% |
© 2024 Yahoo. All rights reserved.