Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,483.29 +10.06 (+0.18%) Dow
38,802.03 +23.93 (+0.06%) Nasdaq
17,871.74 +14.72 (+0.08%) Bitcoin USD
64,412.61 -900.33 (-1.38%) CMC Crypto 200
1,346.70 -42.71 (-3.07%)
Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240816C00195000 | 2024-06-12 9:46AM EDT | 195.00 | 186.15 | 183.10 | 187.00 | 0.00 | - | - | 1 | 96.66% |
| CASY240816C00270000 | 2024-04-24 10:37AM EDT | 270.00 | 50.90 | 74.50 | 79.00 | 0.00 | - | 1 | 0 | 0.00% |
| CASY240816C00280000 | 2024-02-01 12:29PM EDT | 280.00 | 19.10 | 38.90 | 42.10 | 0.00 | - | 1 | 2 | 0.00% |
| CASY240816C00290000 | 2024-06-12 9:46AM EDT | 290.00 | 89.50 | 89.10 | 93.00 | 0.00 | - | 1 | 2 | 57.59% |
| CASY240816C00300000 | 2024-06-14 11:03AM EDT | 300.00 | 72.00 | 79.60 | 83.40 | 0.00 | - | 4 | 25 | 53.44% |
| CASY240816C00310000 | 2024-06-14 10:45AM EDT | 310.00 | 62.28 | 69.60 | 73.50 | 0.00 | - | 1 | 7 | 48.27% |
| CASY240816C00320000 | 2024-06-12 2:50PM EDT | 320.00 | 66.00 | 60.30 | 64.00 | 0.00 | - | 30 | 37 | 44.24% |
| CASY240816C00330000 | 2024-06-07 10:12AM EDT | 330.00 | 15.45 | 50.30 | 54.40 | 0.00 | - | 2 | 19 | 39.75% |
| CASY240816C00340000 | 2024-06-12 9:41AM EDT | 340.00 | 39.00 | 41.40 | 45.00 | 0.00 | - | 3 | 6 | 35.52% |
| CASY240816C00350000 | 2024-06-12 11:22AM EDT | 350.00 | 34.53 | 32.40 | 36.20 | 0.00 | - | 14 | 70 | 32.20% |
| CASY240816C00360000 | 2024-06-14 9:30AM EDT | 360.00 | 24.50 | 24.70 | 28.00 | 0.00 | - | 3 | 23 | 29.32% |
| CASY240816C00370000 | 2024-06-17 2:49PM EDT | 370.00 | 17.60 | 17.20 | 20.80 | 0.00 | - | 4 | 25 | 27.19% |
| CASY240816C00380000 | 2024-06-17 2:02PM EDT | 380.00 | 11.85 | 11.80 | 15.00 | 0.00 | - | 2 | 14 | 26.01% |
| CASY240816C00390000 | 2024-06-14 2:27PM EDT | 390.00 | 6.55 | 7.40 | 10.40 | 0.00 | - | 9 | 39 | 25.19% |
| CASY240816C00400000 | 2024-06-17 1:26PM EDT | 400.00 | 4.70 | 4.60 | 6.90 | 0.00 | - | 6 | 91 | 24.56% |
| CASY240816C00410000 | 2024-06-17 3:54PM EDT | 410.00 | 3.30 | 2.15 | 4.20 | 0.00 | - | 3 | 18 | 23.68% |
| CASY240816C00420000 | 2024-06-12 9:55AM EDT | 420.00 | 2.46 | 0.50 | 3.70 | 0.00 | - | 20 | 26 | 26.47% |
| CASY240816C00430000 | 2024-06-13 2:02PM EDT | 430.00 | 1.05 | 0.10 | 2.70 | 0.00 | - | 1 | 1 | 27.30% |
| CASY240816C00440000 | 2024-06-12 9:49AM EDT | 440.00 | 1.40 | 0.10 | 2.20 | 0.00 | - | 6 | 12 | 28.90% |
| CASY240816C00450000 | 2024-03-12 9:44AM EDT | 450.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 2 | 25.12% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240816P00190000 | 2024-01-25 4:55PM EDT | 190.00 | 2.38 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 92.85% |
| CASY240816P00200000 | 2024-03-15 10:49AM EDT | 200.00 | 0.30 | 0.10 | 2.50 | 0.00 | - | - | 1 | 86.40% |
| CASY240816P00220000 | 2024-02-15 10:39AM EDT | 220.00 | 2.00 | 0.50 | 3.00 | 0.00 | - | 1 | 0 | 79.35% |
| CASY240816P00230000 | 2024-03-27 10:43AM EDT | 230.00 | 0.51 | 0.20 | 0.95 | 0.00 | - | 1 | 6 | 60.60% |
| CASY240816P00240000 | 2024-05-03 2:09PM EDT | 240.00 | 1.20 | 0.00 | 2.65 | 0.00 | - | 4 | 11 | 64.70% |
| CASY240816P00250000 | 2024-05-03 2:09PM EDT | 250.00 | 1.45 | 0.20 | 2.60 | 0.00 | - | 4 | 5 | 60.35% |
| CASY240816P00260000 | 2024-05-07 9:41AM EDT | 260.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CASY240816P00270000 | 2024-05-14 1:10PM EDT | 270.00 | 0.65 | 0.05 | 2.40 | 0.00 | - | 2 | 114 | 57.14% |
| CASY240816P00280000 | 2024-06-13 9:51AM EDT | 280.00 | 0.59 | 0.05 | 1.65 | 0.00 | - | 1 | 39 | 47.84% |
| CASY240816P00290000 | 2024-06-12 9:30AM EDT | 290.00 | 0.75 | 0.05 | 1.30 | 0.00 | - | 1 | 40 | 41.07% |
| CASY240816P00300000 | 2024-06-04 2:04PM EDT | 300.00 | 4.30 | 0.10 | 1.80 | 0.00 | - | 70 | 91 | 39.56% |
| CASY240816P00310000 | 2024-06-17 11:20AM EDT | 310.00 | 0.64 | 0.15 | 1.20 | 0.00 | - | 1 | 16 | 31.92% |
| CASY240816P00320000 | 2024-06-14 2:54PM EDT | 320.00 | 1.10 | 0.05 | 2.10 | 0.00 | - | 1 | 8 | 31.94% |
| CASY240816P00330000 | 2024-06-17 3:31PM EDT | 330.00 | 1.15 | 0.30 | 2.25 | 0.00 | - | 3 | 70 | 27.98% |
| CASY240816P00340000 | 2024-06-17 12:52PM EDT | 340.00 | 2.08 | 0.90 | 2.65 | 0.00 | - | 10 | 31 | 24.67% |
| CASY240816P00350000 | 2024-06-17 2:56PM EDT | 350.00 | 3.20 | 2.30 | 4.00 | 0.00 | - | 13 | 142 | 23.29% |
| CASY240816P00360000 | 2024-06-14 11:09AM EDT | 360.00 | 7.22 | 3.00 | 6.40 | 0.00 | - | 3 | 130 | 22.74% |
| CASY240816P00370000 | 2024-06-17 2:42PM EDT | 370.00 | 8.20 | 6.60 | 9.00 | 0.00 | - | 15 | 23 | 20.89% |
| CASY240816P00380000 | 2024-06-14 9:49AM EDT | 380.00 | 14.80 | 10.20 | 13.30 | 0.00 | - | 1 | 14 | 20.10% |
| CASY240816P00400000 | 2024-06-13 3:32PM EDT | 400.00 | 25.38 | 22.40 | 25.90 | 0.00 | - | 10 | 12 | 18.85% |
© 2024 Yahoo. All rights reserved.