U.S. Markets open in 8 hrs 41 mins

Casey's General Stores, Inc. (CASY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
196.22+3.29 (+1.71%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CASY210820C001350002021-02-09 11:22AM EDT135.0071.6067.1072.000.00-52223.32%
CASY210820C001750002021-03-18 11:48AM EDT175.0036.4047.5052.500.00-21259.46%
CASY210820C001800002021-06-09 9:32AM EDT180.0023.8015.3019.500.00-1060.57%
CASY210820C001850002021-02-09 10:30AM EDT185.0033.5025.2029.500.00-13138.48%
CASY210820C001900002021-06-22 1:27PM EDT190.0012.109.6011.000.00-3547.93%
CASY210820C001950002021-06-22 2:03PM EDT195.008.507.108.200.00-43347.90%
CASY210820C002000002021-06-22 3:43PM EDT200.005.692.205.40+0.69+13.80%36044.52%
CASY210820C002100002021-06-24 12:08PM EDT210.001.701.501.95-0.50-22.73%17540.85%
CASY210820C002300002021-06-23 2:51PM EDT230.000.220.050.650.00-11352.08%
CASY210820C002400002021-06-22 3:31PM EDT240.000.250.250.700.00-9658.59%
CASY210820C002600002021-06-09 9:30AM EDT260.000.100.001.450.00-1282.67%
CASY210820C002700002021-05-03 11:31AM EDT270.001.140.000.000.00-3325.00%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CASY210820P001000002021-01-21 1:02PM EDT100.000.840.001.250.00-2815179.30%
CASY210820P001750002021-06-22 2:31PM EDT175.001.051.151.450.00-2751.05%
CASY210820P001800002021-06-23 10:36AM EDT180.001.901.252.050.00-202649.63%
CASY210820P001850002021-06-18 1:52PM EDT185.003.002.453.500.00-152951.10%
CASY210820P001900002021-06-24 9:38AM EDT190.003.804.105.00-0.20-5.00%14949.43%
CASY210820P001950002021-06-18 1:52PM EDT195.006.006.206.80-0.02-0.33%12146.75%
CASY210820P002000002021-06-22 2:11PM EDT200.007.908.5010.300.00-21651.66%
CASY210820P002100002021-06-17 1:49PM EDT210.0012.3614.1018.500.00-103161.90%
CASY210820P002200002021-06-14 11:05AM EDT220.0017.4023.0027.500.00--151.17%