Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.95 +9.72 (+0.18%) Dow
38,812.94 +34.84 (+0.09%) Nasdaq
17,865.52 +8.50 (+0.05%) Bitcoin USD
64,545.38 -741.88 (-1.14%) CMC Crypto 200
1,347.50 -41.90 (-3.01%)
Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240719C00200000 | 2024-06-04 11:00AM EDT | 200.00 | 128.76 | 177.60 | 181.50 | 0.00 | - | 1 | 0 | 114.65% |
| CASY240719C00260000 | 2024-06-12 11:09AM EDT | 260.00 | 114.64 | 118.50 | 121.90 | 0.00 | - | - | 1 | 79.49% |
| CASY240719C00270000 | 2024-06-04 2:09PM EDT | 270.00 | 50.43 | 108.00 | 112.00 | 0.00 | - | 1 | 0 | 70.96% |
| CASY240719C00300000 | 2024-06-12 11:11AM EDT | 300.00 | 71.60 | 78.40 | 82.20 | 0.00 | - | 4 | 0 | 54.54% |
| CASY240719C00310000 | 2024-06-12 11:00AM EDT | 310.00 | 73.00 | 68.50 | 72.30 | 0.00 | - | - | 1 | 59.30% |
| CASY240719C00320000 | 2024-06-13 3:49PM EDT | 320.00 | 57.30 | 59.20 | 61.90 | 0.00 | - | 6 | 0 | 50.58% |
| CASY240719C00330000 | 2024-06-17 3:54PM EDT | 330.00 | 50.85 | 49.40 | 52.00 | 0.00 | - | 1 | 21 | 44.25% |
| CASY240719C00340000 | 2024-06-17 12:26PM EDT | 340.00 | 36.14 | 38.90 | 42.90 | 0.00 | - | 8 | 0 | 40.72% |
| CASY240719C00350000 | 2024-06-17 12:26PM EDT | 350.00 | 26.83 | 29.60 | 33.40 | 0.00 | - | 1 | 12 | 35.07% |
| CASY240719C00360000 | 2024-06-14 11:06AM EDT | 360.00 | 15.60 | 20.90 | 24.30 | 0.00 | - | 1 | 15 | 29.90% |
| CASY240719C00370000 | 2024-06-17 12:05PM EDT | 370.00 | 10.77 | 13.80 | 16.70 | 0.00 | - | 9 | 30 | 27.13% |
| CASY240719C00380000 | 2024-06-17 3:54PM EDT | 380.00 | 8.90 | 7.70 | 9.80 | 0.00 | - | 26 | 0 | 23.55% |
| CASY240719C00390000 | 2024-06-17 3:29PM EDT | 390.00 | 6.40 | 3.40 | 5.80 | +1.80 | +39.13% | 1 | 0 | 23.32% |
| CASY240719C00400000 | 2024-06-17 2:38PM EDT | 400.00 | 1.82 | 1.75 | 2.50 | 0.00 | - | 15 | 0 | 21.08% |
| CASY240719C00410000 | 2024-06-17 1:36PM EDT | 410.00 | 1.10 | 0.80 | 2.00 | 0.00 | - | 3 | 0 | 24.70% |
| CASY240719C00420000 | 2024-06-17 3:26PM EDT | 420.00 | 0.52 | 0.30 | 1.50 | 0.00 | - | 25 | 23 | 27.28% |
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 | - | - | 0 | 83.59% |
| CASY240719P00185000 | 2024-06-12 11:04AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 80.86% |
| CASY240719P00190000 | 2024-06-12 11:04AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| CASY240719P00195000 | 2024-06-12 11:21AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 64 | 75.00% |
| CASY240719P00200000 | 2024-06-12 11:21AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| CASY240719P00210000 | 2024-06-14 2:10PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 90.72% |
| CASY240719P00260000 | 2024-06-12 9:52AM EDT | 260.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 60.69% |
| CASY240719P00280000 | 2024-06-17 11:15AM EDT | 280.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 178 | 48.44% |
| CASY240719P00290000 | 2024-06-13 12:41PM EDT | 290.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 50.61% |
| CASY240719P00300000 | 2024-06-17 1:20PM EDT | 300.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 28 | 45.17% |
| CASY240719P00310000 | 2024-06-17 9:50AM EDT | 310.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 25 | 39.82% |
| CASY240719P00320000 | 2024-06-14 9:30AM EDT | 320.00 | 0.47 | 0.05 | 1.60 | 0.00 | - | 1 | 0 | 40.96% |
| CASY240719P00330000 | 2024-06-14 3:37PM EDT | 330.00 | 0.60 | 0.10 | 0.90 | 0.00 | - | 1 | 18 | 30.52% |
| CASY240719P00340000 | 2024-06-17 3:14PM EDT | 340.00 | 0.60 | 0.25 | 1.90 | 0.00 | - | 2 | 0 | 30.66% |
| CASY240719P00350000 | 2024-06-17 3:14PM EDT | 350.00 | 1.05 | 0.55 | 2.10 | 0.00 | - | 95 | 63 | 25.35% |
| CASY240719P00360000 | 2024-06-17 3:14PM EDT | 360.00 | 2.25 | 1.45 | 3.30 | 0.00 | - | 12 | 77 | 22.75% |
| CASY240719P00370000 | 2024-06-18 9:46AM EDT | 370.00 | 4.40 | 4.00 | 5.70 | -0.10 | -2.22% | 1 | 0 | 21.11% |
| CASY240719P00380000 | 2024-06-17 3:19PM EDT | 380.00 | 8.70 | 7.10 | 10.20 | 0.00 | - | 5 | 62 | 21.02% |
| CASY240719P00390000 | 2024-06-13 10:37AM EDT | 390.00 | 17.87 | 13.10 | 16.00 | 0.00 | - | 1 | 0 | 20.05% |
| CASY240719P00430000 | 2024-06-12 3:59PM EDT | 430.00 | 49.50 | 49.40 | 53.30 | 0.00 | - | - | 0 | 33.02% |
© 2024 Yahoo. All rights reserved.