Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240719C00165000 | 2024-06-18 11:38AM EDT | 165.00 | 214.50 | 216.00 | 220.90 | 0.00 | - | - | 1 | 160.84% |
| CASY240719C00200000 | 2024-06-24 3:31PM EDT | 200.00 | 181.04 | 181.00 | 185.90 | 0.00 | - | 1 | 1 | 126.95% |
| CASY240719C00260000 | 2024-06-12 11:09AM EDT | 260.00 | 114.64 | 121.50 | 126.40 | 0.00 | - | - | 1 | 89.40% |
| CASY240719C00270000 | 2024-06-04 2:09PM EDT | 270.00 | 50.43 | 111.50 | 116.40 | 0.00 | - | 1 | 1 | 81.93% |
| CASY240719C00300000 | 2024-06-12 11:11AM EDT | 300.00 | 71.60 | 81.50 | 86.40 | 0.00 | - | 4 | 2 | 60.74% |
| CASY240719C00310000 | 2024-06-12 11:00AM EDT | 310.00 | 73.00 | 71.50 | 76.40 | 0.00 | - | - | 1 | 54.00% |
| CASY240719C00320000 | 2024-06-26 10:30AM EDT | 320.00 | 61.60 | 61.50 | 65.80 | 0.00 | - | 2 | 15 | 60.88% |
| CASY240719C00330000 | 2024-06-26 10:30AM EDT | 330.00 | 51.95 | 51.50 | 56.10 | 0.00 | - | 2 | 25 | 54.70% |
| CASY240719C00340000 | 2024-06-21 2:14PM EDT | 340.00 | 31.05 | 42.00 | 46.70 | 0.00 | - | 8 | 24 | 49.59% |
| CASY240719C00350000 | 2024-06-17 12:26PM EDT | 350.00 | 26.83 | 32.00 | 36.40 | 0.00 | - | 1 | 12 | 40.05% |
| CASY240719C00360000 | 2024-06-24 11:58AM EDT | 360.00 | 22.81 | 22.50 | 26.60 | 0.00 | - | 8 | 24 | 32.46% |
| CASY240719C00370000 | 2024-06-27 2:53PM EDT | 370.00 | 13.60 | 13.90 | 16.50 | -1.55 | -10.23% | 6 | 56 | 23.25% |
| CASY240719C00380000 | 2024-06-27 2:53PM EDT | 380.00 | 7.00 | 8.10 | 9.20 | -0.80 | -10.26% | 12 | 233 | 20.56% |
| CASY240719C00390000 | 2024-06-27 2:37PM EDT | 390.00 | 3.20 | 3.30 | 4.00 | -0.50 | -13.51% | 20 | 151 | 18.48% |
| CASY240719C00400000 | 2024-06-27 11:12AM EDT | 400.00 | 0.85 | 1.05 | 1.55 | -0.45 | -34.62% | 6 | 108 | 18.35% |
| CASY240719C00410000 | 2024-06-27 10:39AM EDT | 410.00 | 0.54 | 0.35 | 0.90 | -0.11 | -16.92% | 2 | 12 | 21.14% |
| CASY240719C00420000 | 2024-06-17 3:26PM EDT | 420.00 | 0.52 | 0.05 | 2.15 | 0.00 | - | 25 | 23 | 33.50% |
| CASY240719C00440000 | 2024-06-24 10:42AM EDT | 440.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 28.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240719P00180000 | 2024-06-12 11:17AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 50 | 102.34% |
| CASY240719P00185000 | 2024-06-12 11:04AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 60 | 99.22% |
| CASY240719P00190000 | 2024-06-12 11:04AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 95.31% |
| CASY240719P00195000 | 2024-06-12 11:21AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 64 | 92.19% |
| CASY240719P00200000 | 2024-06-12 11:21AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 81 | 81 | 89.06% |
| CASY240719P00210000 | 2024-06-14 2:10PM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 121.19% |
| CASY240719P00260000 | 2024-06-12 9:52AM EDT | 260.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 82.32% |
| CASY240719P00280000 | 2024-06-17 11:15AM EDT | 280.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 178 | 55.96% |
| CASY240719P00290000 | 2024-06-13 12:41PM EDT | 290.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 61.96% |
| CASY240719P00300000 | 2024-06-27 12:30PM EDT | 300.00 | 0.05 | 0.00 | 0.50 | -0.07 | -58.33% | 1 | 28 | 52.64% |
| CASY240719P00310000 | 2024-06-17 9:50AM EDT | 310.00 | 0.21 | 0.00 | 1.40 | 0.00 | - | 1 | 25 | 57.15% |
| CASY240719P00320000 | 2024-06-26 10:30AM EDT | 320.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 38.18% |
| CASY240719P00330000 | 2024-06-26 10:30AM EDT | 330.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 2 | 16 | 40.08% |
| CASY240719P00340000 | 2024-06-27 3:49PM EDT | 340.00 | 0.12 | 0.05 | 1.05 | -0.15 | -55.56% | 1 | 27 | 34.01% |
| CASY240719P00350000 | 2024-06-27 3:49PM EDT | 350.00 | 0.32 | 0.15 | 0.55 | -0.18 | -36.00% | 111 | 148 | 23.56% |
| CASY240719P00360000 | 2024-06-27 3:56PM EDT | 360.00 | 1.07 | 0.45 | 1.55 | +0.02 | +1.90% | 91 | 180 | 23.43% |
| CASY240719P00370000 | 2024-06-27 3:56PM EDT | 370.00 | 2.32 | 1.75 | 2.25 | -0.28 | -10.77% | 92 | 271 | 18.57% |
| CASY240719P00380000 | 2024-06-27 2:53PM EDT | 380.00 | 5.80 | 4.30 | 5.50 | -0.30 | -4.92% | 7 | 115 | 18.31% |
| CASY240719P00390000 | 2024-06-25 12:02PM EDT | 390.00 | 10.80 | 9.10 | 11.20 | 0.00 | - | 1 | 5 | 18.69% |
| CASY240719P00430000 | 2024-06-12 3:59PM EDT | 430.00 | 49.50 | 45.50 | 49.50 | 0.00 | - | - | 0 | 40.28% |
© 2024 Yahoo. All rights reserved.