Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY241115C00200000 | 2024-06-24 3:31PM EDT | 200.00 | 183.86 | 182.00 | 186.90 | 0.00 | - | 1 | 1 | 68.88% |
| CASY241115C00250000 | 2024-05-24 11:30AM EDT | 250.00 | 100.00 | 125.00 | 129.50 | 0.00 | - | 1 | 0 | 0.00% |
| CASY241115C00290000 | 2024-05-24 2:44PM EDT | 290.00 | 65.00 | 86.70 | 91.50 | 0.00 | - | 1 | 0 | 22.89% |
| CASY241115C00310000 | 2024-05-14 1:57PM EDT | 310.00 | 46.95 | 73.00 | 77.50 | 0.00 | - | 8 | 13 | 34.14% |
| CASY241115C00320000 | 2024-06-04 3:54PM EDT | 320.00 | 26.70 | 68.00 | 72.00 | 0.00 | - | 2 | 2 | 37.78% |
| CASY241115C00330000 | 2024-06-14 10:47AM EDT | 330.00 | 50.21 | 59.40 | 63.40 | 0.00 | - | 1 | 16 | 35.71% |
| CASY241115C00340000 | 2024-06-12 9:38AM EDT | 340.00 | 46.50 | 50.60 | 55.30 | 0.00 | - | 3 | 6 | 34.02% |
| CASY241115C00350000 | 2024-06-12 1:26PM EDT | 350.00 | 50.00 | 42.70 | 47.50 | 0.00 | - | 1 | 5 | 32.35% |
| CASY241115C00360000 | 2024-06-04 10:46AM EDT | 360.00 | 12.00 | 35.50 | 39.50 | 0.00 | - | 4 | 72 | 30.05% |
| CASY241115C00370000 | 2024-06-20 2:40PM EDT | 370.00 | 22.97 | 29.50 | 32.80 | 0.00 | - | 2 | 5 | 28.79% |
| CASY241115C00380000 | 2024-06-21 2:17PM EDT | 380.00 | 18.30 | 23.60 | 26.80 | 0.00 | - | 1 | 7 | 27.72% |
| CASY241115C00390000 | 2024-06-24 2:39PM EDT | 390.00 | 19.80 | 18.30 | 21.90 | 0.00 | - | 1 | 11 | 27.21% |
| CASY241115C00400000 | 2024-06-21 11:21AM EDT | 400.00 | 10.50 | 14.10 | 16.70 | 0.00 | - | 5 | 10 | 25.74% |
| CASY241115C00410000 | 2024-06-21 2:17PM EDT | 410.00 | 7.80 | 10.50 | 13.10 | 0.00 | - | 1 | 5 | 25.32% |
| CASY241115C00420000 | 2024-06-24 2:57PM EDT | 420.00 | 8.90 | 7.70 | 10.00 | 0.00 | - | 2 | 9 | 24.82% |
| CASY241115C00430000 | 2024-06-24 12:10PM EDT | 430.00 | 6.10 | 5.90 | 7.60 | 0.00 | - | 4 | 18 | 24.51% |
| CASY241115C00440000 | 2024-06-12 2:34PM EDT | 440.00 | 7.00 | 4.20 | 5.90 | 0.00 | - | - | 2 | 24.57% |
| CASY241115C00450000 | 2024-06-25 9:50AM EDT | 450.00 | 3.50 | 2.85 | 4.50 | -0.60 | -14.63% | 1 | 1 | 24.55% |
| CASY241115C00460000 | 2024-06-18 9:35AM EDT | 460.00 | 4.50 | 1.85 | 3.30 | 0.00 | - | - | 1 | 24.32% |
| CASY241115C00470000 | 2024-06-18 9:30AM EDT | 470.00 | 2.20 | 0.65 | 3.90 | 0.00 | - | 1 | 3 | 27.47% |
| CASY241115C00500000 | 2024-06-07 3:33PM EDT | 500.00 | 1.65 | 0.30 | 2.95 | 0.00 | - | 1 | 1 | 30.66% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY241115P00185000 | 2024-04-16 9:30AM EDT | 185.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | - | 1 | 61.21% |
| CASY241115P00190000 | 2024-06-12 1:17PM EDT | 190.00 | 0.31 | 0.00 | 2.55 | 0.00 | - | - | 5 | 60.25% |
| CASY241115P00220000 | 2024-04-11 12:15PM EDT | 220.00 | 1.45 | 0.00 | 2.70 | 0.00 | - | - | 10 | 56.84% |
| CASY241115P00230000 | 2024-06-24 2:23PM EDT | 230.00 | 1.38 | 0.00 | 2.70 | 0.00 | - | 1 | 0 | 52.94% |
| CASY241115P00240000 | 2024-06-04 3:37PM EDT | 240.00 | 1.35 | 0.00 | 2.75 | 0.00 | - | 10 | 11 | 49.40% |
| CASY241115P00250000 | 2024-05-08 11:33AM EDT | 250.00 | 1.97 | 0.75 | 3.60 | 0.00 | - | 1 | 11 | 48.84% |
| CASY241115P00260000 | 2024-06-12 12:31PM EDT | 260.00 | 1.25 | 0.00 | 2.90 | 0.00 | - | 5 | 10 | 42.80% |
| CASY241115P00270000 | 2024-06-24 2:37PM EDT | 270.00 | 0.88 | 0.40 | 2.85 | 0.00 | - | 1 | 2 | 39.20% |
| CASY241115P00280000 | 2024-06-12 3:11PM EDT | 280.00 | 3.50 | 0.45 | 3.20 | 0.00 | - | 3 | 3 | 36.95% |
| CASY241115P00290000 | 2024-06-17 1:36PM EDT | 290.00 | 1.80 | 0.55 | 3.50 | 0.00 | - | 1 | 9 | 34.46% |
| CASY241115P00300000 | 2024-06-12 12:31PM EDT | 300.00 | 2.57 | 0.70 | 3.90 | 0.00 | - | 7 | 6 | 32.15% |
| CASY241115P00310000 | 2024-06-04 3:54PM EDT | 310.00 | 12.70 | 0.25 | 4.20 | 0.00 | - | 1 | 16 | 29.50% |
| CASY241115P00320000 | 2024-06-13 10:51AM EDT | 320.00 | 4.30 | 2.15 | 4.60 | 0.00 | - | 11 | 85 | 26.98% |
| CASY241115P00330000 | 2024-06-14 3:15PM EDT | 330.00 | 6.50 | 2.20 | 6.00 | 0.00 | - | 4 | 8 | 26.05% |
| CASY241115P00340000 | 2024-06-20 3:46PM EDT | 340.00 | 7.90 | 4.90 | 6.60 | 0.00 | - | 3 | 8 | 23.42% |
| CASY241115P00350000 | 2024-06-21 2:17PM EDT | 350.00 | 9.80 | 7.00 | 8.90 | 0.00 | - | 1 | 23 | 22.86% |
| CASY241115P00360000 | 2024-06-20 2:35PM EDT | 360.00 | 13.90 | 8.90 | 11.60 | 0.00 | - | 7 | 25 | 22.07% |
| CASY241115P00370000 | 2024-06-20 12:23PM EDT | 370.00 | 16.80 | 12.10 | 15.00 | 0.00 | - | 1 | 2 | 21.36% |
| CASY241115P00380000 | 2024-06-13 1:58PM EDT | 380.00 | 21.80 | 16.30 | 19.10 | 0.00 | - | 1 | 1 | 20.63% |
| CASY241115P00390000 | 2024-06-20 12:34PM EDT | 390.00 | 27.70 | 21.00 | 24.10 | 0.00 | - | 1 | 6 | 20.02% |
| CASY241115P00410000 | 2024-06-12 1:44PM EDT | 410.00 | 38.42 | 32.60 | 37.00 | 0.00 | - | - | 4 | 19.35% |
© 2024 Yahoo. All rights reserved.