Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 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 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| 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 | 67.50 | 72.00 | 0.00 | - | 4 | 32 | 43.58% |
| CASY241018C00280000 | 2024-04-25 11:25AM EDT | 280.00 | 51.00 | 69.00 | 72.70 | 0.00 | - | 3 | 34 | 53.08% |
| CASY241018C00290000 | 2024-02-28 4:00PM EDT | 290.00 | 34.45 | 43.70 | 46.80 | 0.00 | - | 6 | 7 | 24.93% |
| CASY241018C00300000 | 2024-05-21 1:55PM EDT | 300.00 | 47.00 | 42.00 | 46.40 | 0.00 | - | 6 | 93 | 35.65% |
| CASY241018C00310000 | 2024-05-13 3:00PM EDT | 310.00 | 44.00 | 34.50 | 37.80 | 0.00 | - | 3 | 34 | 32.26% |
| CASY241018C00320000 | 2024-05-22 12:11PM EDT | 320.00 | 34.00 | 28.70 | 32.20 | 0.00 | - | 3 | 99 | 32.31% |
| CASY241018C00330000 | 2024-05-17 3:01PM EDT | 330.00 | 26.10 | 24.00 | 25.20 | 0.00 | - | 1 | 26 | 29.87% |
| CASY241018C00340000 | 2024-05-21 3:25PM EDT | 340.00 | 21.00 | 18.70 | 20.90 | 0.00 | - | 30 | 33 | 30.02% |
| CASY241018C00350000 | 2024-05-07 9:30AM EDT | 350.00 | 11.65 | 13.80 | 16.00 | 0.00 | - | 3 | 13 | 28.66% |
| CASY241018C00360000 | 2024-04-03 2:28PM EDT | 360.00 | 9.00 | 5.60 | 6.80 | 0.00 | - | 10 | 14 | 20.44% |
| CASY241018C00370000 | 2024-05-30 3:31PM EDT | 370.00 | 7.70 | 7.70 | 10.10 | 0.00 | - | 1 | 6 | 28.58% |
| CASY241018C00380000 | 2024-05-22 9:54AM EDT | 380.00 | 7.40 | 5.60 | 6.60 | 0.00 | - | 3 | 3 | 26.48% |
| CASY241018C00390000 | 2024-05-17 11:04AM EDT | 390.00 | 4.30 | 3.90 | 4.60 | 0.00 | - | 1 | 3 | 25.75% |
| CASY241018C00400000 | 2024-05-22 11:04AM EDT | 400.00 | 3.25 | 2.45 | 3.40 | 0.00 | - | - | 14 | 25.75% |
| CASY241018C00420000 | 2024-05-24 12:23PM EDT | 420.00 | 2.30 | 1.05 | 2.30 | 0.00 | - | 20 | 20 | 27.29% |
| CASY241018C00450000 | 2024-05-01 11:14AM EDT | 450.00 | 0.43 | 0.25 | 2.65 | 0.00 | - | - | 1 | 34.05% |
Putsfor18 October 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 | 53.52% |
| 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 | 50.85% |
| CASY241018P00220000 | 2024-02-16 4:24PM EDT | 220.00 | 2.90 | 0.00 | 3.70 | 0.00 | - | 1 | 10 | 50.67% |
| 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 | 44.19% |
| CASY241018P00250000 | 2024-05-13 12:04PM EDT | 250.00 | 1.14 | 1.00 | 2.10 | 0.00 | - | 1 | 15 | 32.66% |
| CASY241018P00260000 | 2024-05-07 2:36PM EDT | 260.00 | 2.05 | 1.50 | 2.35 | 0.00 | - | 10 | 64 | 29.90% |
| CASY241018P00270000 | 2024-02-02 12:15PM EDT | 270.00 | 17.50 | 5.40 | 8.70 | 0.00 | - | 4 | 39 | 40.75% |
| CASY241018P00280000 | 2024-05-21 1:01PM EDT | 280.00 | 2.90 | 2.10 | 4.00 | 0.00 | - | 1 | 44 | 26.83% |
| CASY241018P00290000 | 2024-05-24 12:31PM EDT | 290.00 | 3.20 | 4.20 | 5.80 | 0.00 | - | 3 | 82 | 26.43% |
| CASY241018P00300000 | 2024-05-31 11:57AM EDT | 300.00 | 7.15 | 6.30 | 7.40 | +2.75 | +62.50% | 10 | 10 | 24.82% |
| CASY241018P00310000 | 2024-05-30 11:52AM EDT | 310.00 | 10.10 | 8.80 | 9.80 | 0.00 | - | 5 | 13 | 23.72% |
| CASY241018P00320000 | 2024-05-13 11:00AM EDT | 320.00 | 10.10 | 10.80 | 13.30 | 0.00 | - | 10 | 25 | 23.21% |
| CASY241018P00330000 | 2024-05-31 3:32PM EDT | 330.00 | 18.10 | 15.30 | 18.00 | +0.20 | +1.12% | 3 | 3 | 23.20% |
| CASY241018P00340000 | 2024-03-28 3:28PM EDT | 340.00 | 29.95 | 27.00 | 29.40 | 0.00 | - | 2 | 2 | 30.38% |
| CASY241018P00350000 | 2024-03-27 2:07PM EDT | 350.00 | 37.70 | 33.00 | 36.80 | 0.00 | - | 10 | 10 | 31.89% |
© 2024 Yahoo. All rights reserved.