Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY241018C00175000 | 2023-10-16 11:57AM EDT | 175.00 | 106.05 | 114.00 | 118.50 | 0.00 | - | - | 2 | 0.00% |
| CASY241018C00200000 | 2024-04-02 12:45PM EDT | 200.00 | 116.68 | 119.50 | 124.30 | 0.00 | - | 2 | 1 | 0.00% |
| CASY241018C00220000 | 2024-03-08 11:04AM EDT | 220.00 | 96.00 | 101.20 | 106.00 | 0.00 | - | 1 | 0 | 0.00% |
| CASY241018C00230000 | 2024-03-12 3:29PM EDT | 230.00 | 72.10 | 85.00 | 89.90 | 0.00 | - | - | 3 | 0.00% |
| CASY241018C00240000 | 2024-04-23 9:30AM EDT | 240.00 | 80.10 | 100.00 | 104.90 | 0.00 | - | 2 | 9 | 54.24% |
| CASY241018C00250000 | 2024-04-02 12:44PM EDT | 250.00 | 70.62 | 72.50 | 77.00 | 0.00 | - | 4 | 4 | 0.00% |
| CASY241018C00260000 | 2024-03-15 3:09PM EDT | 260.00 | 58.18 | 59.90 | 62.40 | 0.00 | - | 2 | 1 | 0.00% |
| CASY241018C00270000 | 2024-05-10 11:32AM EDT | 270.00 | 72.70 | 72.00 | 76.90 | 0.00 | - | 1 | 32 | 44.12% |
| CASY241018C00280000 | 2024-04-25 11:25AM EDT | 280.00 | 51.00 | 63.00 | 67.50 | 0.00 | - | 3 | 34 | 40.49% |
| CASY241018C00290000 | 2024-02-28 4:00PM EDT | 290.00 | 34.45 | 43.70 | 46.80 | 0.00 | - | 6 | 7 | 14.12% |
| CASY241018C00300000 | 2024-05-21 1:55PM EDT | 300.00 | 47.00 | 46.50 | 49.70 | +0.10 | +0.21% | 6 | 93 | 34.37% |
| CASY241018C00310000 | 2024-05-13 3:00PM EDT | 310.00 | 44.00 | 39.10 | 42.00 | 0.00 | - | 3 | 34 | 32.53% |
| CASY241018C00320000 | 2024-05-21 3:04PM EDT | 320.00 | 32.00 | 31.00 | 34.50 | +7.40 | +30.08% | 3 | 102 | 30.46% |
| CASY241018C00330000 | 2024-05-17 3:01PM EDT | 330.00 | 26.10 | 25.40 | 27.80 | 0.00 | - | 1 | 26 | 28.81% |
| CASY241018C00340000 | 2024-05-21 3:25PM EDT | 340.00 | 21.00 | 20.00 | 22.70 | +11.00 | +110.00% | 30 | 3 | 28.35% |
| CASY241018C00350000 | 2024-05-07 9:30AM EDT | 350.00 | 11.65 | 14.90 | 17.30 | 0.00 | - | 5 | 13 | 26.81% |
| CASY241018C00360000 | 2024-04-03 2:28PM EDT | 360.00 | 9.00 | 5.60 | 6.80 | 0.00 | - | 10 | 14 | 17.89% |
| CASY241018C00370000 | 2024-05-13 11:50AM EDT | 370.00 | 10.40 | 8.00 | 10.50 | 0.00 | - | 5 | 6 | 26.17% |
| CASY241018C00380000 | 2023-11-20 11:17AM EDT | 380.00 | 3.40 | 1.30 | 1.75 | 0.00 | - | - | 3 | 15.19% |
| CASY241018C00390000 | 2024-05-17 11:04AM EDT | 390.00 | 4.30 | 2.70 | 5.70 | 0.00 | - | 1 | 3 | 25.18% |
| CASY241018C00420000 | 2024-03-11 1:22PM EDT | 420.00 | 1.30 | 0.55 | 3.10 | 0.00 | - | 1 | 1 | 27.05% |
| CASY241018C00450000 | 2024-05-01 11:14AM EDT | 450.00 | 0.43 | 0.30 | 2.75 | 0.00 | - | - | 1 | 31.81% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY241018P00185000 | 2024-02-28 1:14PM EDT | 185.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 10 | 1 | 52.22% |
| CASY241018P00200000 | 2024-01-29 10:30AM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CASY241018P00210000 | 2024-02-15 10:47AM EDT | 210.00 | 1.98 | 0.90 | 2.65 | 0.00 | - | 3 | 6 | 49.79% |
| CASY241018P00220000 | 2024-02-16 4:24PM EDT | 220.00 | 2.90 | 0.00 | 3.70 | 0.00 | - | 1 | 10 | 49.68% |
| CASY241018P00230000 | 2024-04-19 2:48PM EDT | 230.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CASY241018P00240000 | 2024-03-14 1:27PM EDT | 240.00 | 3.57 | 0.30 | 4.40 | 0.00 | - | 5 | 6 | 43.54% |
| CASY241018P00250000 | 2024-05-13 12:04PM EDT | 250.00 | 1.14 | 0.50 | 2.95 | 0.00 | - | 1 | 15 | 35.29% |
| CASY241018P00260000 | 2024-05-07 2:36PM EDT | 260.00 | 2.05 | 0.85 | 3.40 | 0.00 | - | 1 | 64 | 32.92% |
| CASY241018P00270000 | 2024-02-02 12:15PM EDT | 270.00 | 17.50 | 5.40 | 8.70 | 0.00 | - | 4 | 39 | 40.47% |
| CASY241018P00280000 | 2024-05-21 1:01PM EDT | 280.00 | 2.90 | 2.30 | 3.60 | -0.10 | -3.33% | 1 | 43 | 26.10% |
| CASY241018P00290000 | 2024-05-20 3:21PM EDT | 290.00 | 4.00 | 3.30 | 5.50 | 0.00 | - | 2 | 82 | 26.20% |
| CASY241018P00300000 | 2024-05-17 10:47AM EDT | 300.00 | 6.30 | 4.70 | 7.50 | 0.00 | - | 1 | 1 | 25.50% |
| CASY241018P00310000 | 2024-05-20 10:15AM EDT | 310.00 | 7.28 | 6.90 | 8.80 | 0.00 | - | 4 | 8 | 23.08% |
| CASY241018P00320000 | 2024-05-13 11:00AM EDT | 320.00 | 10.10 | 9.60 | 12.10 | 0.00 | - | 10 | 25 | 22.73% |
| CASY241018P00330000 | 2024-05-17 11:04AM EDT | 330.00 | 15.80 | 13.00 | 15.20 | 0.00 | - | 2 | 2 | 21.22% |
| CASY241018P00340000 | 2024-03-28 3:28PM EDT | 340.00 | 29.95 | 27.00 | 29.40 | 0.00 | - | 2 | 2 | 31.70% |
| CASY241018P00350000 | 2024-03-27 2:07PM EDT | 350.00 | 37.70 | 33.00 | 36.80 | 0.00 | - | 10 | 10 | 33.44% |
© 2024 Yahoo. All rights reserved.