Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,483.04 +9.81 (+0.18%) Dow
38,815.58 +37.48 (+0.10%) Nasdaq
17,865.88 +8.87 (+0.05%) Bitcoin USD
64,552.71 -702.46 (-1.08%) CMC Crypto 200
1,347.50 -41.90 (-3.02%)
Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
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 | 181.70 | 185.70 | 0.00 | - | - | 0 | 267.97% |
| CASY240621C00200000 | 2024-06-12 9:39AM EDT | 200.00 | 173.72 | 177.30 | 180.60 | 0.00 | - | 1 | 1 | 285.55% |
| CASY240621C00250000 | 2024-06-07 12:52PM EDT | 250.00 | 81.45 | 127.30 | 130.70 | 0.00 | - | 1 | 0 | 197.46% |
| CASY240621C00260000 | 2024-06-12 9:46AM EDT | 260.00 | 119.20 | 117.30 | 120.80 | 0.00 | - | - | 0 | 183.69% |
| CASY240621C00290000 | 2024-06-12 12:35PM EDT | 290.00 | 91.87 | 86.50 | 90.70 | 0.00 | - | 1 | 0 | 109.38% |
| CASY240621C00300000 | 2024-06-17 9:55AM EDT | 300.00 | 71.39 | 77.30 | 80.80 | 0.00 | - | 1 | 3 | 121.83% |
| CASY240621C00310000 | 2024-06-12 12:28PM EDT | 310.00 | 72.90 | 67.40 | 70.70 | 0.00 | - | 9 | 2 | 107.23% |
| CASY240621C00320000 | 2024-06-13 9:30AM EDT | 320.00 | 63.45 | 57.40 | 60.80 | 0.00 | - | 1 | 36 | 94.34% |
| CASY240621C00330000 | 2024-06-17 3:23PM EDT | 330.00 | 48.96 | 46.80 | 50.00 | +0.71 | +1.47% | 2 | 116 | 98.05% |
| CASY240621C00340000 | 2024-06-17 12:26PM EDT | 340.00 | 34.03 | 36.90 | 40.50 | 0.00 | - | 4 | 0 | 54.10% |
| CASY240621C00350000 | 2024-06-17 12:26PM EDT | 350.00 | 23.97 | 28.20 | 30.70 | 0.00 | - | 8 | 85 | 57.20% |
| CASY240621C00360000 | 2024-06-18 9:51AM EDT | 360.00 | 19.00 | 19.00 | 19.00 | +0.30 | +1.60% | 7 | 87 | 34.91% |
| CASY240621C00370000 | 2024-06-17 3:54PM EDT | 370.00 | 9.58 | 8.00 | 10.70 | 0.00 | - | 32 | 0 | 34.86% |
| CASY240621C00380000 | 2024-06-18 9:39AM EDT | 380.00 | 2.75 | 1.55 | 4.20 | +0.35 | +14.58% | 5 | 0 | 31.10% |
| CASY240621C00390000 | 2024-06-17 3:57PM EDT | 390.00 | 0.45 | 0.15 | 0.80 | 0.00 | - | 55 | 256 | 26.95% |
| CASY240621C00400000 | 2024-06-17 3:49PM EDT | 400.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 4 | 206 | 34.84% |
| CASY240621C00410000 | 2024-06-17 12:12PM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 53.35% |
| CASY240621C00420000 | 2024-06-14 1:55PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 41.80% |
| CASY240621C00430000 | 2024-06-17 9:30AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 49.81% |
| CASY240621C00450000 | 2024-06-12 12:24PM EDT | 450.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.55% |
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 | 0 | 150.00% |
| CASY240621P00250000 | 2024-06-11 3:58PM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 33 | 187.50% |
| CASY240621P00260000 | 2024-06-11 3:59PM EDT | 260.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 32 | 92 | 171.68% |
| CASY240621P00270000 | 2024-06-12 2:26PM EDT | 270.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 113.28% |
| CASY240621P00280000 | 2024-06-12 9:43AM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 102.34% |
| CASY240621P00290000 | 2024-06-14 2:53PM EDT | 290.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 897 | 91.41% |
| CASY240621P00300000 | 2024-06-17 1:44PM EDT | 300.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 232 | 80.47% |
| CASY240621P00310000 | 2024-06-14 10:41AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CASY240621P00320000 | 2024-06-14 10:07AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 872 | 25.00% |
| CASY240621P00330000 | 2024-06-18 9:51AM EDT | 330.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 0 | 56.64% |
| CASY240621P00340000 | 2024-06-14 10:43AM EDT | 340.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 0 | 47.56% |
| CASY240621P00350000 | 2024-06-17 2:48PM EDT | 350.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 11 | 0 | 38.67% |
| CASY240621P00360000 | 2024-06-17 1:31PM EDT | 360.00 | 0.23 | 0.05 | 0.40 | 0.00 | - | 43 | 115 | 32.62% |
| CASY240621P00370000 | 2024-06-17 3:50PM EDT | 370.00 | 1.37 | 0.15 | 1.05 | 0.00 | - | 22 | 0 | 25.01% |
| CASY240621P00380000 | 2024-06-17 3:48PM EDT | 380.00 | 4.90 | 2.65 | 5.10 | 0.00 | - | 6 | 0 | 27.10% |
| CASY240621P00390000 | 2024-06-14 3:15PM EDT | 390.00 | 19.05 | 10.60 | 13.80 | 0.00 | - | 1 | 29 | 40.28% |
| CASY240621P00400000 | 2024-06-12 11:02AM EDT | 400.00 | 20.42 | 19.70 | 23.30 | 0.00 | - | - | 0 | 52.61% |
| CASY240621P00420000 | 2024-06-12 10:12AM EDT | 420.00 | 44.20 | 39.20 | 42.80 | 0.00 | - | - | 0 | 73.88% |
| CASY240621P00440000 | 2024-06-12 9:46AM EDT | 440.00 | 61.30 | 59.40 | 63.40 | 0.00 | - | - | 0 | 106.74% |
© 2024 Yahoo. All rights reserved.