Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,127.29 +1,066.71 (+1.64%) CMC Crypto 200
1,405.08 -12.80 (-0.90%)
Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240621C00195000 | 2024-06-12 9:46AM EDT | 195.00 | 184.10 | 175.20 | 180.00 | 0.00 | - | - | 1 | 225.00% |
| CASY240621C00200000 | 2024-06-12 9:39AM EDT | 200.00 | 173.72 | 170.20 | 175.00 | 0.00 | - | 1 | 1 | 217.09% |
| CASY240621C00250000 | 2024-06-07 12:52PM EDT | 250.00 | 81.45 | 120.20 | 125.00 | 0.00 | - | 1 | 1 | 146.39% |
| CASY240621C00260000 | 2024-06-12 9:46AM EDT | 260.00 | 119.20 | 110.20 | 115.00 | 0.00 | - | - | 1 | 133.69% |
| CASY240621C00290000 | 2024-06-12 12:35PM EDT | 290.00 | 91.87 | 80.10 | 85.00 | 0.00 | - | 1 | 1 | 96.44% |
| CASY240621C00300000 | 2024-06-13 11:22AM EDT | 300.00 | 80.00 | 70.10 | 75.00 | 0.00 | - | 1 | 3 | 85.21% |
| CASY240621C00310000 | 2024-06-12 12:28PM EDT | 310.00 | 72.90 | 60.10 | 65.00 | 0.00 | - | 9 | 2 | 74.17% |
| CASY240621C00320000 | 2024-06-13 9:30AM EDT | 320.00 | 63.45 | 50.30 | 54.20 | 0.00 | - | 1 | 36 | 54.69% |
| CASY240621C00330000 | 2024-06-14 3:05PM EDT | 330.00 | 41.67 | 40.50 | 44.90 | -4.53 | -9.81% | 13 | 121 | 55.35% |
| CASY240621C00340000 | 2024-06-14 2:27PM EDT | 340.00 | 32.47 | 30.60 | 33.70 | -3.93 | -10.80% | 8 | 202 | 56.03% |
| CASY240621C00350000 | 2024-06-14 3:05PM EDT | 350.00 | 21.92 | 21.20 | 24.90 | -4.59 | -17.31% | 17 | 99 | 52.06% |
| CASY240621C00360000 | 2024-06-14 11:05AM EDT | 360.00 | 10.70 | 12.40 | 15.00 | -5.80 | -35.15% | 1 | 105 | 37.13% |
| CASY240621C00370000 | 2024-06-14 3:57PM EDT | 370.00 | 5.10 | 5.10 | 5.60 | -2.40 | -32.00% | 55 | 109 | 22.05% |
| CASY240621C00380000 | 2024-06-14 3:56PM EDT | 380.00 | 1.45 | 1.15 | 1.80 | -0.80 | -35.56% | 150 | 355 | 22.94% |
| CASY240621C00390000 | 2024-06-14 3:56PM EDT | 390.00 | 0.47 | 0.15 | 0.80 | -0.28 | -37.33% | 2 | 219 | 28.00% |
| CASY240621C00400000 | 2024-06-14 2:44PM EDT | 400.00 | 0.15 | 0.10 | 0.75 | -0.10 | -40.00% | 142 | 250 | 37.62% |
| CASY240621C00410000 | 2024-06-14 3:39PM EDT | 410.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 17 | 71 | 40.09% |
| CASY240621C00420000 | 2024-06-14 10:02AM EDT | 420.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 44 | 41.80% |
| CASY240621C00430000 | 2024-06-12 12:44PM EDT | 430.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 1 | 45.90% |
| CASY240621C00450000 | 2024-06-12 12:24PM EDT | 450.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 53.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240621P00240000 | 2024-06-11 3:32PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 145 | 109.38% |
| CASY240621P00250000 | 2024-06-11 3:58PM EDT | 250.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 12 | 33 | 130.86% |
| CASY240621P00260000 | 2024-06-11 3:59PM EDT | 260.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 32 | 92 | 149.12% |
| CASY240621P00270000 | 2024-06-12 2:26PM EDT | 270.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 407 | 82.03% |
| CASY240621P00280000 | 2024-06-12 9:43AM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 73.44% |
| CASY240621P00290000 | 2024-06-14 2:53PM EDT | 290.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 898 | 64.84% |
| CASY240621P00300000 | 2024-06-14 2:53PM EDT | 300.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 9 | 229 | 57.03% |
| CASY240621P00310000 | 2024-06-14 10:41AM EDT | 310.00 | 0.15 | 0.00 | 0.30 | +0.11 | +275.00% | 1 | 314 | 60.55% |
| CASY240621P00320000 | 2024-06-14 10:07AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 871 | 44.53% |
| CASY240621P00330000 | 2024-06-14 10:22AM EDT | 330.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 170 | 45.70% |
| CASY240621P00340000 | 2024-06-14 10:43AM EDT | 340.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 3 | 112 | 37.26% |
| CASY240621P00350000 | 2024-06-14 11:56AM EDT | 350.00 | 0.25 | 0.10 | 0.55 | +0.05 | +25.00% | 23 | 158 | 31.10% |
| CASY240621P00360000 | 2024-06-14 3:17PM EDT | 360.00 | 0.75 | 0.60 | 0.90 | +0.10 | +15.38% | 41 | 158 | 22.88% |
| CASY240621P00370000 | 2024-06-14 2:34PM EDT | 370.00 | 2.85 | 2.30 | 2.85 | +1.15 | +67.65% | 56 | 128 | 18.42% |
| CASY240621P00380000 | 2024-06-14 10:37AM EDT | 380.00 | 10.30 | 7.70 | 10.60 | +4.60 | +80.70% | 19 | 272 | 27.69% |
| CASY240621P00390000 | 2024-06-14 3:15PM EDT | 390.00 | 19.05 | 16.10 | 19.10 | +4.05 | +27.00% | 1 | 29 | 30.98% |
| CASY240621P00400000 | 2024-06-12 11:02AM EDT | 400.00 | 20.42 | 26.10 | 29.80 | 0.00 | - | - | 0 | 48.25% |
| CASY240621P00420000 | 2024-06-12 10:12AM EDT | 420.00 | 44.20 | 45.50 | 50.00 | 0.00 | - | - | 0 | 70.89% |
| CASY240621P00440000 | 2024-06-12 9:46AM EDT | 440.00 | 61.30 | 65.30 | 70.00 | 0.00 | - | - | 0 | 89.40% |
© 2024 Yahoo. All rights reserved.