Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.93 +9.70 (+0.18%) Dow
38,806.41 +28.31 (+0.07%) Nasdaq
17,869.59 +12.57 (+0.07%) Bitcoin USD
64,449.62 -921.82 (-1.41%) CMC Crypto 200
1,346.74 -42.66 (-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.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY241018C00175000 | 2023-10-16 11:57AM EDT | 175.00 | 106.05 | 114.00 | 118.50 | 0.00 | - | - | 2 | 0.00% |
| CASY241018C00200000 | 2024-04-02 12:45PM EDT | 200.00 | 116.68 | 119.50 | 124.30 | 0.00 | - | 2 | 1 | 0.00% |
| CASY241018C00220000 | 2024-03-08 11:04AM EDT | 220.00 | 96.00 | 101.20 | 106.00 | 0.00 | - | 1 | 0 | 0.00% |
| CASY241018C00230000 | 2024-03-12 3:29PM EDT | 230.00 | 72.10 | 85.00 | 89.90 | 0.00 | - | - | 3 | 0.00% |
| CASY241018C00240000 | 2024-04-23 9:30AM EDT | 240.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CASY241018C00250000 | 2024-04-02 12:44PM EDT | 250.00 | 70.62 | 72.50 | 77.00 | 0.00 | - | 4 | 4 | 0.00% |
| CASY241018C00260000 | 2024-03-15 3:09PM EDT | 260.00 | 58.18 | 59.90 | 62.40 | 0.00 | - | 2 | 1 | 0.00% |
| CASY241018C00270000 | 2024-06-17 10:22AM EDT | 270.00 | 107.50 | 112.40 | 116.30 | 0.00 | - | 5 | 31 | 52.39% |
| CASY241018C00280000 | 2024-04-25 11:25AM EDT | 280.00 | 51.00 | 69.00 | 72.70 | 0.00 | - | 3 | 34 | 0.00% |
| CASY241018C00290000 | 2024-02-28 4:00PM EDT | 290.00 | 34.45 | 43.70 | 46.80 | 0.00 | - | 6 | 7 | 0.00% |
| CASY241018C00300000 | 2024-06-14 11:15AM EDT | 300.00 | 79.17 | 83.50 | 87.50 | 0.00 | - | 6 | 90 | 46.20% |
| CASY241018C00310000 | 2024-06-12 9:35AM EDT | 310.00 | 67.00 | 74.40 | 78.30 | 0.00 | - | 1 | 34 | 43.25% |
| CASY241018C00320000 | 2024-06-12 10:17AM EDT | 320.00 | 66.10 | 65.50 | 69.40 | 0.00 | - | 2 | 99 | 40.65% |
| CASY241018C00330000 | 2024-06-17 10:36AM EDT | 330.00 | 54.44 | 56.40 | 60.50 | 0.00 | - | 5 | 25 | 37.83% |
| CASY241018C00340000 | 2024-06-12 10:13AM EDT | 340.00 | 47.30 | 48.00 | 52.00 | 0.00 | - | 1 | 33 | 35.36% |
| CASY241018C00350000 | 2024-06-12 11:05AM EDT | 350.00 | 39.00 | 40.40 | 44.20 | 0.00 | - | 13 | 14 | 33.47% |
| CASY241018C00360000 | 2024-06-12 11:09AM EDT | 360.00 | 31.50 | 33.20 | 37.00 | 0.00 | - | 9 | 21 | 31.87% |
| CASY241018C00370000 | 2024-06-13 12:14PM EDT | 370.00 | 27.40 | 26.50 | 30.30 | 0.00 | - | 2 | 87 | 30.32% |
| CASY241018C00380000 | 2024-06-18 9:44AM EDT | 380.00 | 22.73 | 21.30 | 24.70 | +3.63 | +19.01% | 1 | 5 | 29.42% |
| CASY241018C00390000 | 2024-06-12 11:11AM EDT | 390.00 | 16.27 | 16.30 | 19.80 | 0.00 | - | 3 | 4 | 28.65% |
| CASY241018C00400000 | 2024-06-17 10:56AM EDT | 400.00 | 11.80 | 12.30 | 15.50 | 0.00 | - | 1 | 56 | 27.85% |
| CASY241018C00410000 | 2024-06-18 9:38AM EDT | 410.00 | 10.40 | 8.90 | 12.00 | +0.10 | +0.97% | 2 | 5 | 27.29% |
| CASY241018C00420000 | 2024-06-14 9:59AM EDT | 420.00 | 6.80 | 6.10 | 9.50 | 0.00 | - | 4 | 88 | 27.30% |
| CASY241018C00450000 | 2024-05-01 11:14AM EDT | 450.00 | 0.43 | 0.25 | 2.65 | 0.00 | - | - | 1 | 23.49% |
| CASY241018C00460000 | 2024-06-12 9:30AM EDT | 460.00 | 1.90 | 0.65 | 3.30 | 0.00 | - | - | 1 | 27.10% |
| CASY241018C00490000 | 2024-06-17 1:13PM EDT | 490.00 | 0.85 | 0.40 | 1.95 | 0.00 | - | 2 | 11 | 29.13% |
| CASY241018C00500000 | 2024-06-03 12:10PM EDT | 500.00 | 0.55 | 0.20 | 1.95 | 0.00 | - | 12 | 12 | 30.82% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY241018P00185000 | 2024-02-28 1:14PM EDT | 185.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 10 | 1 | 66.35% |
| CASY241018P00200000 | 2024-01-29 10:30AM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CASY241018P00210000 | 2024-02-15 10:47AM EDT | 210.00 | 1.98 | 0.90 | 2.65 | 0.00 | - | 3 | 6 | 59.61% |
| CASY241018P00220000 | 2024-06-13 9:30AM EDT | 220.00 | 0.35 | 0.10 | 2.30 | 0.00 | - | 1 | 10 | 51.55% |
| CASY241018P00230000 | 2024-04-19 2:48PM EDT | 230.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CASY241018P00240000 | 2024-03-14 1:27PM EDT | 240.00 | 3.57 | 0.30 | 4.40 | 0.00 | - | 5 | 6 | 50.74% |
| CASY241018P00250000 | 2024-05-13 12:04PM EDT | 250.00 | 1.14 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 45.53% |
| CASY241018P00260000 | 2024-05-07 2:36PM EDT | 260.00 | 2.05 | 1.60 | 2.55 | 0.00 | - | 1 | 64 | 44.06% |
| CASY241018P00270000 | 2024-02-02 12:15PM EDT | 270.00 | 17.50 | 5.40 | 8.70 | 0.00 | - | 4 | 39 | 53.62% |
| CASY241018P00280000 | 2024-05-21 1:01PM EDT | 280.00 | 2.90 | 0.35 | 1.75 | 0.00 | - | 1 | 44 | 33.79% |
| CASY241018P00290000 | 2024-06-04 12:36PM EDT | 290.00 | 5.30 | 0.45 | 2.00 | 0.00 | - | 2 | 84 | 31.51% |
| CASY241018P00300000 | 2024-06-12 9:33AM EDT | 300.00 | 2.80 | 0.60 | 2.95 | 0.00 | - | 10 | 10 | 31.26% |
| CASY241018P00310000 | 2024-06-12 12:24PM EDT | 310.00 | 2.50 | 0.70 | 3.50 | 0.00 | - | 1 | 14 | 29.27% |
| CASY241018P00320000 | 2024-06-13 12:49PM EDT | 320.00 | 3.52 | 1.30 | 4.40 | 0.00 | - | 1 | 27 | 27.77% |
| CASY241018P00330000 | 2024-06-12 9:30AM EDT | 330.00 | 7.50 | 2.25 | 5.50 | 0.00 | - | 5 | 12 | 26.22% |
| CASY241018P00340000 | 2024-06-17 2:19PM EDT | 340.00 | 6.10 | 4.00 | 7.00 | 0.00 | - | 3 | 10 | 24.85% |
| CASY241018P00350000 | 2024-06-12 2:34PM EDT | 350.00 | 9.00 | 5.90 | 9.20 | 0.00 | - | 1 | 11 | 23.90% |
| CASY241018P00380000 | 2024-06-17 2:19PM EDT | 380.00 | 19.10 | 16.10 | 19.60 | 0.00 | - | 1 | 2 | 21.07% |
| CASY241018P00390000 | 2024-06-14 2:14PM EDT | 390.00 | 27.40 | 21.40 | 24.80 | 0.00 | - | 2 | 2 | 20.31% |
| CASY241018P00400000 | 2024-06-14 3:59PM EDT | 400.00 | 33.50 | 27.50 | 30.80 | 0.00 | - | - | 10 | 19.45% |
© 2024 Yahoo. All rights reserved.