NasdaqGS - Delayed Quote USD

Casey's General Stores, Inc. (CASY)

313.48 +3.07 (+0.99%)
At close: April 22 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CASY240517C00175000 10/16/2023 3:57 PM 175 101.35 110.00 114.00 0.00 0.00% 2 0 0.00%
CASY240517C00200000 4/1/2024 6:02 PM 200 118.10 0.00 0.00 0.00 0.00% - 1 0.00%
CASY240517C00250000 2/15/2024 4:18 PM 250 44.50 55.70 60.50 0.00 0.00% 1 14 0.00%
CASY240517C00260000 4/22/2024 2:02 PM 260 53.00 0.00 0.00 0.00 0.00% 10 63 0.00%
CASY240517C00270000 3/25/2024 6:40 PM 270 51.00 0.00 0.00 0.00 0.00% 1 9 0.00%
CASY240517C00280000 4/17/2024 7:32 PM 280 31.20 0.00 0.00 0.00 0.00% 10 36 0.00%
CASY240517C00290000 4/22/2024 6:02 PM 290 28.00 0.00 0.00 0.00 0.00% 2 52 0.00%
CASY240517C00300000 4/19/2024 7:58 PM 300 14.86 0.00 0.00 0.00 0.00% 2 71 0.00%
CASY240517C00310000 4/19/2024 7:19 PM 310 8.90 0.00 0.00 0.00 0.00% 14 73 0.00%
CASY240517C00320000 4/22/2024 7:49 PM 320 5.10 0.00 0.00 0.00 0.00% 21 174 1.56%
CASY240517C00330000 4/22/2024 5:53 PM 330 2.35 0.00 0.00 0.00 0.00% 81 150 3.13%
CASY240517C00340000 4/22/2024 4:10 PM 340 0.80 0.00 0.00 0.00 0.00% 2 68 6.25%
CASY240517C00350000 4/2/2024 5:41 PM 350 0.70 0.00 0.00 0.00 0.00% 1 43 6.25%
CASY240517C00360000 4/2/2024 1:56 PM 360 0.56 0.00 0.00 0.00 0.00% 11 23 12.50%
CASY240517C00370000 3/11/2024 3:59 PM 370 0.60 0.00 1.95 0.00 0.00% 1 1 48.56%
CASY240517C00380000 4/2/2024 5:41 PM 380 0.16 0.00 0.00 0.00 0.00% 1 2 12.50%
CASY240517C00410000 11/15/2023 2:47 PM 410 0.40 0.00 4.80 0.00 0.00% - 1 72.45%
CASY240517C00420000 4/12/2024 6:25 PM 420 0.05 0.00 0.00 0.00 0.00% 1 272 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CASY240517P00195000 1/9/2024 3:07 PM 195 2.40 0.00 2.50 0.00 0.00% 3 3 106.64%
CASY240517P00200000 10/24/2023 5:34 PM 200 2.75 0.00 4.80 0.00 0.00% - 3 117.04%
CASY240517P00220000 4/5/2024 4:28 PM 220 0.10 0.00 0.00 0.00 0.00% 1 11 25.00%
CASY240517P00230000 12/6/2023 8:43 PM 230 3.60 1.15 3.30 0.00 0.00% 2 15 85.06%
CASY240517P00240000 2/12/2024 8:14 PM 240 1.75 0.20 2.65 0.00 0.00% 3 30 68.02%
CASY240517P00250000 4/5/2024 4:45 PM 250 0.29 0.00 0.00 0.00 0.00% 1 45 12.50%
CASY240517P00260000 4/16/2024 2:15 PM 260 0.30 0.00 0.00 0.00 0.00% 1 79 12.50%
CASY240517P00270000 4/19/2024 1:33 PM 270 0.45 0.00 0.00 0.00 0.00% 43 89 12.50%
CASY240517P00280000 4/19/2024 2:55 PM 280 0.98 0.00 0.00 0.00 0.00% 1 84 12.50%
CASY240517P00290000 4/22/2024 4:28 PM 290 0.99 0.00 0.00 0.00 0.00% 2 218 6.25%
CASY240517P00300000 4/22/2024 7:54 PM 300 2.20 0.00 0.00 0.00 0.00% 7 94 3.13%
CASY240517P00310000 4/22/2024 6:02 PM 310 4.20 0.00 0.00 0.00 0.00% 1 24 0.78%
CASY240517P00320000 4/22/2024 7:51 PM 320 9.50 0.00 0.00 0.00 0.00% 1 39 0.00%
CASY240517P00330000 3/8/2024 4:09 PM 330 26.83 15.40 17.90 0.00 0.00% 1 0 19.65%
CASY240517P00340000 3/5/2024 2:37 PM 340 29.50 24.70 26.90 0.00 0.00% 5 0 19.36%
CASY240517P00350000 3/13/2024 7:59 PM 350 54.06 37.50 42.40 0.00 0.00% 67 9 54.24%
CASY240517P00420000 12/13/2023 8:57 PM 420 141.53 130.00 134.80 0.00 0.00% - 0 174.83%

Related Tickers

MUSA Murphy USA Inc.
418.07
+0.20%
 
ORLY O'Reilly Automotive, Inc.
1,091.46
+0.05%
 
TSCO Tractor Supply Company
253.38
+0.23%
 
AZO AutoZone, Inc.
2,961.66
-0.80%
 
DKS DICK'S Sporting Goods, Inc.
198.67
+1.84%
 
FIVE Five Below, Inc.
148.61
-1.12%
 
WSM Williams-Sonoma, Inc.
280.22
+0.37%
 
ARKO Arko Corp.
4.5800
+0.66%
 
ASO Academy Sports and Outdoors, Inc.
57.44
+0.49%
 
BBW Build-A-Bear Workshop, Inc.
28.80
+2.16%