NasdaqGS - Delayed Quote USD

Casey's General Stores, Inc. (CASY)

320.03 +2.25 (+0.71%)
At close: April 26 at 4:00 PM EDT
321.90 +1.87 (+0.58%)
After hours: April 26 at 4:15 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 4/26/2024 5:13 PM 200 121.45 118.00 122.80 3.35 2.84% 1 1 93.46%
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 58.00 62.80 0.00 0.00% 10 63 71.97%
CASY240517C00270000 3/25/2024 6:40 PM 270 51.00 44.00 48.60 0.00 0.00% 1 9 0.00%
CASY240517C00280000 4/17/2024 7:32 PM 280 31.20 38.50 43.10 0.00 0.00% 10 36 54.19%
CASY240517C00290000 4/26/2024 3:33 PM 290 33.00 29.10 32.70 1.50 4.76% 2 44 42.03%
CASY240517C00300000 4/23/2024 7:32 PM 300 15.60 20.10 22.80 0.00 0.00% 2 70 32.56%
CASY240517C00310000 4/26/2024 5:04 PM 310 14.30 12.30 14.40 0.49 3.55% 1 70 28.05%
CASY240517C00320000 4/26/2024 7:59 PM 320 6.20 6.00 6.70 0.00 0.00% 202 479 21.83%
CASY240517C00330000 4/26/2024 7:57 PM 330 2.30 1.75 2.90 -0.90 -28.13% 128 156 21.69%
CASY240517C00340000 4/25/2024 4:44 PM 340 1.15 0.60 1.75 0.00 0.00% 34 83 25.68%
CASY240517C00350000 4/2/2024 5:41 PM 350 0.70 0.20 0.70 0.00 0.00% 1 43 25.93%
CASY240517C00360000 4/2/2024 1:56 PM 360 0.56 0.10 0.55 0.00 0.00% 11 23 30.32%
CASY240517C00370000 3/11/2024 3:59 PM 370 0.60 0.00 1.95 0.00 0.00% 1 1 47.94%
CASY240517C00380000 4/25/2024 3:39 PM 380 0.06 0.00 1.35 0.00 0.00% 1 2 49.35%
CASY240517C00410000 11/15/2023 2:47 PM 410 0.40 0.00 4.80 0.00 0.00% - 1 74.21%
CASY240517C00420000 4/12/2024 6:25 PM 420 0.05 0.00 0.05 0.00 0.00% 1 272 42.97%

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 3 120.22%
CASY240517P00200000 10/24/2023 5:34 PM 200 2.75 0.00 4.80 0.00 0.00% - 3 131.89%
CASY240517P00220000 4/5/2024 4:28 PM 220 0.10 0.00 1.35 0.00 0.00% 1 11 84.50%
CASY240517P00230000 12/6/2023 8:43 PM 230 3.60 1.15 3.30 0.00 0.00% 2 15 97.22%
CASY240517P00240000 2/12/2024 8:14 PM 240 1.75 0.20 2.65 0.00 0.00% 3 30 78.47%
CASY240517P00250000 4/5/2024 4:45 PM 250 0.29 0.00 0.50 0.00 0.00% 1 45 50.15%
CASY240517P00260000 4/16/2024 2:15 PM 260 0.30 0.00 1.35 0.00 0.00% 1 79 51.42%
CASY240517P00270000 4/24/2024 1:33 PM 270 0.25 0.05 0.55 0.00 0.00% 75 164 41.90%
CASY240517P00280000 4/23/2024 7:50 PM 280 0.45 0.10 0.55 0.00 0.00% 51 38 34.42%
CASY240517P00290000 4/25/2024 6:11 PM 290 0.57 0.40 0.80 0.00 0.00% 60 262 29.47%
CASY240517P00300000 4/26/2024 5:14 PM 300 0.95 0.85 1.10 -0.15 -13.64% 2 163 23.56%
CASY240517P00310000 4/26/2024 5:14 PM 310 2.27 1.60 3.60 -0.37 -14.02% 7 189 25.17%
CASY240517P00320000 4/26/2024 2:34 PM 320 5.20 5.50 6.30 -1.62 -23.75% 2 42 20.62%
CASY240517P00330000 3/8/2024 4:09 PM 330 26.83 15.40 17.90 0.00 0.00% 1 0 39.50%
CASY240517P00340000 3/5/2024 2:37 PM 340 29.50 24.70 26.90 0.00 0.00% 5 0 46.99%
CASY240517P00350000 3/13/2024 7:59 PM 350 54.06 37.50 42.40 0.00 0.00% 67 9 68.01%
CASY240517P00420000 12/13/2023 8:57 PM 420 141.53 130.00 134.80 0.00 0.00% - 0 205.48%

Related Tickers

MUSA Murphy USA Inc.
421.34
+0.19%
 
TSCO Tractor Supply Company
273.90
+3.26%
 
DKS DICK'S Sporting Goods, Inc.
207.12
+1.42%
 
AZO AutoZone, Inc.
2,945.98
+0.02%
 
ORLY O'Reilly Automotive, Inc.
1,043.93
-0.97%
 
WSM Williams-Sonoma, Inc.
282.16
+0.17%
 
FIVE Five Below, Inc.
150.08
-0.51%
 
ULTA Ulta Beauty, Inc.
406.39
-0.40%
 
BBY Best Buy Co., Inc.
75.05
-0.25%
 
BBW Build-A-Bear Workshop, Inc.
29.79
+1.71%