Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,933.27 +1,845.46 (+2.84%) CMC Crypto 200
1,366.72 -7.13 (-0.52%)
Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 2024-04-26 1:13PM EDT | 200.00 | 121.45 | 133.10 | 138.00 | 0.00 | - | 1 | 1 | 377.34% |
| CASY240517C00250000 | 2024-02-15 12:18PM EDT | 250.00 | 44.50 | 55.70 | 60.50 | 0.00 | - | 1 | 14 | 0.00% |
| CASY240517C00260000 | 2024-05-17 3:21PM EDT | 260.00 | 74.50 | 73.00 | 77.90 | +21.50 | +40.57% | 23 | 63 | 366.55% |
| CASY240517C00270000 | 2024-05-08 10:17AM EDT | 270.00 | 62.95 | 63.00 | 67.90 | +1.80 | +2.94% | 1 | 8 | 324.12% |
| CASY240517C00280000 | 2024-04-29 3:06PM EDT | 280.00 | 42.50 | 53.00 | 57.90 | 0.00 | - | 3 | 33 | 282.42% |
| CASY240517C00290000 | 2024-05-13 1:29PM EDT | 290.00 | 48.77 | 43.00 | 47.70 | 0.00 | - | 1 | 43 | 235.01% |
| CASY240517C00300000 | 2024-05-17 3:22PM EDT | 300.00 | 32.30 | 33.10 | 37.10 | -0.70 | -2.12% | 4 | 67 | 176.81% |
| CASY240517C00310000 | 2024-05-17 3:48PM EDT | 310.00 | 24.60 | 23.00 | 27.90 | +0.80 | +3.36% | 7 | 58 | 158.06% |
| CASY240517C00320000 | 2024-05-17 11:05AM EDT | 320.00 | 12.50 | 13.00 | 17.20 | -5.17 | -29.26% | 12 | 300 | 100.15% |
| CASY240517C00330000 | 2024-05-17 3:46PM EDT | 330.00 | 6.90 | 3.50 | 7.80 | +2.10 | +43.75% | 22 | 173 | 65.41% |
| CASY240517C00340000 | 2024-05-17 3:54PM EDT | 340.00 | 0.09 | 0.10 | 2.20 | -0.21 | -70.00% | 3 | 95 | 57.67% |
| CASY240517C00350000 | 2024-05-15 2:58PM EDT | 350.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 2 | 47 | 77.78% |
| CASY240517C00360000 | 2024-05-13 10:30AM EDT | 360.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 55.47% |
| CASY240517C00370000 | 2024-03-11 11:59AM EDT | 370.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 136.23% |
| CASY240517C00380000 | 2024-04-25 11:39AM EDT | 380.00 | 0.06 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 161.04% |
| CASY240517C00390000 | 2024-05-09 9:57AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 162 | 50.00% |
| CASY240517C00410000 | 2023-11-15 10:47AM EDT | 410.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 288.67% |
| CASY240517C00420000 | 2024-04-12 2:25PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 272 | 154.69% |
Putsfor17 May 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 | 590.43% |
| CASY240517P00200000 | 2023-10-24 1:34PM EDT | 200.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | - | 3 | 647.66% |
| CASY240517P00220000 | 2024-04-05 12:28PM EDT | 220.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 11 | 447.46% |
| CASY240517P00230000 | 2023-12-06 4:43PM EDT | 230.00 | 3.60 | 1.15 | 3.30 | 0.00 | - | 2 | 15 | 490.63% |
| CASY240517P00240000 | 2024-02-12 4:14PM EDT | 240.00 | 1.75 | 0.20 | 2.65 | 0.00 | - | 3 | 30 | 402.93% |
| CASY240517P00250000 | 2024-04-05 12:45PM EDT | 250.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 265.63% |
| CASY240517P00260000 | 2024-04-16 10:15AM EDT | 260.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 79 | 303.42% |
| CASY240517P00270000 | 2024-05-15 10:15AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 191 | 153.13% |
| CASY240517P00280000 | 2024-05-09 2:43PM EDT | 280.00 | 0.13 | 0.00 | 2.00 | 0.00 | - | 1 | 39 | 226.27% |
| CASY240517P00290000 | 2024-05-10 10:28AM EDT | 290.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 10 | 211 | 192.97% |
| CASY240517P00300000 | 2024-05-13 12:32PM EDT | 300.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 90 | 125 | 158.20% |
| CASY240517P00310000 | 2024-05-14 3:08PM EDT | 310.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 147 | 122.17% |
| CASY240517P00320000 | 2024-05-16 3:27PM EDT | 320.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 22 | 60 | 84.91% |
| CASY240517P00330000 | 2024-05-17 9:59AM EDT | 330.00 | 0.10 | 0.00 | 0.05 | -0.20 | -66.67% | 1 | 14 | 17.97% |
| CASY240517P00340000 | 2024-05-16 9:32AM EDT | 340.00 | 2.10 | 2.30 | 6.60 | 0.00 | - | 1 | 11 | 55.79% |
| CASY240517P00350000 | 2024-05-17 3:34PM EDT | 350.00 | 14.40 | 12.90 | 17.00 | -39.66 | -73.36% | 9 | 9 | 59.62% |
| CASY240517P00420000 | 2023-12-13 4:57PM EDT | 420.00 | 141.53 | 130.00 | 134.80 | 0.00 | - | - | 0 | 1,076.03% |
© 2024 Yahoo. All rights reserved.