Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.02 +8.79 (+0.16%) Dow
38,791.78 +13.68 (+0.04%) Nasdaq
17,870.63 +13.61 (+0.08%) Bitcoin USD
64,581.65 -731.05 (-1.12%) CMC Crypto 200
1,346.85 -42.55 (-3.06%)
Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM 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 | 185.90 | 0.00 | - | - | 0 | 321.19% |
| CASY240621C00200000 | 2024-06-12 9:39AM EDT | 200.00 | 173.72 | 176.90 | 180.90 | 0.00 | - | 1 | 1 | 316.02% |
| CASY240621C00250000 | 2024-06-07 12:52PM EDT | 250.00 | 81.45 | 127.30 | 131.00 | 0.00 | - | 1 | 0 | 226.22% |
| CASY240621C00260000 | 2024-06-12 9:46AM EDT | 260.00 | 119.20 | 116.90 | 120.80 | 0.00 | - | - | 0 | 196.88% |
| CASY240621C00290000 | 2024-06-12 12:35PM EDT | 290.00 | 91.87 | 87.00 | 91.00 | 0.00 | - | 1 | 0 | 151.66% |
| CASY240621C00300000 | 2024-06-17 9:55AM EDT | 300.00 | 71.39 | 76.80 | 81.00 | 0.00 | - | 1 | 3 | 132.72% |
| CASY240621C00310000 | 2024-06-12 12:28PM EDT | 310.00 | 72.90 | 66.90 | 70.70 | 0.00 | - | 9 | 2 | 114.40% |
| CASY240621C00320000 | 2024-06-13 9:30AM EDT | 320.00 | 63.45 | 57.10 | 61.10 | 0.00 | - | 1 | 36 | 106.10% |
| CASY240621C00330000 | 2024-06-17 3:23PM EDT | 330.00 | 48.96 | 47.50 | 50.00 | +0.71 | +1.47% | 2 | 116 | 83.11% |
| CASY240621C00340000 | 2024-06-17 12:26PM EDT | 340.00 | 34.03 | 37.10 | 40.50 | 0.00 | - | 4 | 0 | 69.29% |
| CASY240621C00350000 | 2024-06-17 12:26PM EDT | 350.00 | 23.97 | 26.90 | 30.70 | 0.00 | - | 8 | 85 | 54.20% |
| CASY240621C00360000 | 2024-06-18 9:51AM EDT | 360.00 | 19.00 | 17.10 | 20.50 | +0.30 | +1.60% | 7 | 87 | 56.67% |
| CASY240621C00370000 | 2024-06-17 3:54PM EDT | 370.00 | 9.58 | 8.00 | 11.10 | 0.00 | - | 32 | 0 | 40.58% |
| CASY240621C00380000 | 2024-06-18 9:39AM EDT | 380.00 | 2.75 | 1.65 | 3.00 | +0.35 | +14.58% | 5 | 0 | 24.85% |
| CASY240621C00390000 | 2024-06-17 3:57PM EDT | 390.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 55 | 256 | 26.03% |
| CASY240621C00400000 | 2024-06-18 9:55AM EDT | 400.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 8 | 206 | 33.40% |
| CASY240621C00410000 | 2024-06-17 12:12PM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 54.03% |
| CASY240621C00420000 | 2024-06-14 1:55PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 42.19% |
| CASY240621C00430000 | 2024-06-17 9:30AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 50.39% |
| CASY240621C00450000 | 2024-06-12 12:24PM EDT | 450.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 86.13% |
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 | 149.22% |
| CASY240621P00250000 | 2024-06-11 3:58PM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 33 | 186.91% |
| CASY240621P00260000 | 2024-06-11 3:59PM EDT | 260.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 32 | 92 | 171.19% |
| 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 | 101.56% |
| CASY240621P00290000 | 2024-06-14 2:53PM EDT | 290.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 897 | 90.63% |
| CASY240621P00300000 | 2024-06-17 1:44PM EDT | 300.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 232 | 80.08% |
| 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 | 56.25% |
| CASY240621P00340000 | 2024-06-14 10:43AM EDT | 340.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 0 | 47.07% |
| CASY240621P00350000 | 2024-06-17 2:48PM EDT | 350.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 11 | 0 | 38.09% |
| CASY240621P00360000 | 2024-06-18 9:51AM EDT | 360.00 | 0.15 | 0.05 | 0.40 | -0.08 | -25.81% | 1 | 115 | 31.96% |
| CASY240621P00370000 | 2024-06-17 3:50PM EDT | 370.00 | 1.37 | 0.35 | 1.05 | 0.00 | - | 22 | 0 | 24.12% |
| CASY240621P00380000 | 2024-06-17 3:48PM EDT | 380.00 | 4.90 | 2.50 | 5.10 | 0.00 | - | 6 | 0 | 25.28% |
| CASY240621P00390000 | 2024-06-14 3:15PM EDT | 390.00 | 19.05 | 9.90 | 13.70 | 0.00 | - | 1 | 29 | 36.18% |
| CASY240621P00400000 | 2024-06-12 11:02AM EDT | 400.00 | 20.42 | 19.80 | 23.40 | 0.00 | - | - | 0 | 49.10% |
| CASY240621P00420000 | 2024-06-12 10:12AM EDT | 420.00 | 44.20 | 39.10 | 43.20 | 0.00 | - | - | 0 | 73.00% |
| CASY240621P00440000 | 2024-06-12 9:46AM EDT | 440.00 | 61.30 | 59.10 | 63.20 | 0.00 | - | - | 0 | 95.97% |
© 2024 Yahoo. All rights reserved.