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 | 2024-04-01 2:02PM EDT | 200.00 | 118.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CASY240517C00270000 | 2024-03-25 2:40PM EDT | 270.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CASY240517C00280000 | 2024-04-17 3:32PM EDT | 280.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CASY240517C00290000 | 2024-04-22 2:02PM EDT | 290.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CASY240517C00300000 | 2024-04-19 3:58PM EDT | 300.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CASY240517C00310000 | 2024-04-19 3:19PM EDT | 310.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CASY240517C00320000 | 2024-04-22 3:49PM EDT | 320.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| CASY240517C00330000 | 2024-04-22 1:53PM EDT | 330.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| CASY240517C00340000 | 2024-04-22 12:10PM EDT | 340.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CASY240517C00350000 | 2024-04-02 1:41PM EDT | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CASY240517C00360000 | 2024-04-02 9:56AM EDT | 360.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CASY240517C00370000 | 2024-03-11 11:59AM EDT | 370.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 48.56% |
| CASY240517C00380000 | 2024-04-02 1:41PM EDT | 380.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CASY240517C00410000 | 2023-11-15 10:47AM EDT | 410.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.45% |
| CASY240517C00420000 | 2024-04-12 2:25PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 106.64% |
| CASY240517P00200000 | 2023-10-24 1:34PM EDT | 200.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | - | 3 | 117.04% |
| CASY240517P00220000 | 2024-04-05 12:28PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CASY240517P00230000 | 2023-12-06 4:43PM EDT | 230.00 | 3.60 | 1.15 | 3.30 | 0.00 | - | 2 | 15 | 85.06% |
| CASY240517P00240000 | 2024-02-12 4:14PM EDT | 240.00 | 1.75 | 0.20 | 2.65 | 0.00 | - | 3 | 30 | 68.02% |
| CASY240517P00250000 | 2024-04-05 12:45PM EDT | 250.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CASY240517P00260000 | 2024-04-16 10:15AM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CASY240517P00270000 | 2024-04-19 9:33AM EDT | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| CASY240517P00280000 | 2024-04-19 10:55AM EDT | 280.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CASY240517P00290000 | 2024-04-22 12:28PM EDT | 290.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CASY240517P00300000 | 2024-04-22 3:54PM EDT | 300.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CASY240517P00310000 | 2024-04-22 2:02PM EDT | 310.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CASY240517P00320000 | 2024-04-22 3:51PM EDT | 320.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CASY240517P00330000 | 2024-03-08 12:09PM EDT | 330.00 | 26.83 | 15.40 | 17.90 | 0.00 | - | 1 | 0 | 19.65% |
| CASY240517P00340000 | 2024-03-05 10:37AM EDT | 340.00 | 29.50 | 24.70 | 26.90 | 0.00 | - | 5 | 0 | 19.36% |
| CASY240517P00350000 | 2024-03-13 3:59PM EDT | 350.00 | 54.06 | 37.50 | 42.40 | 0.00 | - | 67 | 9 | 54.24% |
| CASY240517P00420000 | 2023-12-13 4:57PM EDT | 420.00 | 141.53 | 130.00 | 134.80 | 0.00 | - | - | 0 | 174.83% |
© 2024 Yahoo. All rights reserved.