NasdaqGS - Nasdaq Real Time Price • USD
Casey's General Stores, Inc. (CASY)
As of 11:05 AM EDT. Market Open.
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 | 113.30 | 117.50 | 0.00 | 0.00% | - | 1 | 70.70% |
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 | 53.70 | 57.90 | 0.00 | 0.00% | 10 | 63 | 62.77% |
CASY240517C00270000 | 3/25/2024 6:40 PM | 270 | 51.00 | 43.80 | 47.60 | 0.00 | 0.00% | 1 | 9 | 51.60% |
CASY240517C00280000 | 4/17/2024 7:32 PM | 280 | 31.20 | 34.40 | 38.00 | 0.00 | 0.00% | 10 | 36 | 44.95% |
CASY240517C00290000 | 4/22/2024 6:02 PM | 290 | 28.00 | 24.70 | 28.50 | 0.00 | 0.00% | 2 | 52 | 38.00% |
CASY240517C00300000 | 4/23/2024 7:32 PM | 300 | 15.60 | 15.80 | 19.00 | 0.00 | 0.00% | 2 | 70 | 29.98% |
CASY240517C00310000 | 4/23/2024 5:00 PM | 310 | 8.90 | 9.60 | 10.40 | 0.00 | 0.00% | 2 | 71 | 23.28% |
CASY240517C00320000 | 4/24/2024 2:25 PM | 320 | 4.90 | 4.50 | 4.90 | 0.30 | 6.52% | 5 | 169 | 21.53% |
CASY240517C00330000 | 4/24/2024 2:27 PM | 330 | 1.81 | 1.60 | 2.05 | 0.26 | 16.77% | 5 | 148 | 21.53% |
CASY240517C00340000 | 4/22/2024 4:10 PM | 340 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 2 | 68 | 22.86% |
CASY240517C00350000 | 4/2/2024 5:41 PM | 350 | 0.70 | 0.20 | 0.70 | 0.00 | 0.00% | 1 | 43 | 27.34% |
CASY240517C00360000 | 4/2/2024 1:56 PM | 360 | 0.56 | 0.15 | 0.35 | 0.00 | 0.00% | 11 | 23 | 28.66% |
CASY240517C00370000 | 3/11/2024 3:59 PM | 370 | 0.60 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 1 | 48.24% |
CASY240517C00380000 | 4/2/2024 5:41 PM | 380 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 43.46% |
CASY240517C00410000 | 11/15/2023 2:47 PM | 410 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 72.67% |
CASY240517C00420000 | 4/12/2024 6:25 PM | 420 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 272 | 42.19% |
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 | 109.86% |
CASY240517P00200000 | 10/24/2023 5:34 PM | 200 | 2.75 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 120.56% |
CASY240517P00220000 | 4/5/2024 4:28 PM | 220 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 69.43% |
CASY240517P00230000 | 12/6/2023 8:43 PM | 230 | 3.60 | 1.15 | 3.30 | 0.00 | 0.00% | 2 | 15 | 87.98% |
CASY240517P00240000 | 2/12/2024 8:14 PM | 240 | 1.75 | 0.20 | 2.65 | 0.00 | 0.00% | 3 | 30 | 70.53% |
CASY240517P00250000 | 4/5/2024 4:45 PM | 250 | 0.29 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 45 | 50.00% |
CASY240517P00260000 | 4/16/2024 2:15 PM | 260 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 79 | 46.36% |
CASY240517P00270000 | 4/19/2024 1:33 PM | 270 | 0.25 | 0.10 | 0.75 | -0.20 | -44.44% | 75 | 89 | 38.89% |
CASY240517P00280000 | 4/23/2024 7:50 PM | 280 | 0.45 | 0.20 | 1.80 | 0.00 | 0.00% | 51 | 38 | 39.60% |
CASY240517P00290000 | 4/23/2024 2:31 PM | 290 | 0.95 | 0.75 | 1.00 | 0.00 | 0.00% | 1 | 219 | 25.94% |
CASY240517P00300000 | 4/24/2024 2:56 PM | 300 | 1.75 | 1.70 | 1.95 | -0.60 | -25.53% | 3 | 94 | 22.70% |
CASY240517P00310000 | 4/24/2024 2:40 PM | 310 | 4.30 | 3.90 | 4.50 | 0.10 | 2.38% | 3 | 24 | 21.36% |
CASY240517P00320000 | 4/23/2024 2:45 PM | 320 | 9.50 | 8.70 | 9.20 | 0.00 | 0.00% | 1 | 40 | 20.29% |
CASY240517P00330000 | 3/8/2024 4:09 PM | 330 | 26.83 | 15.40 | 17.90 | 0.00 | 0.00% | 1 | 0 | 26.19% |
CASY240517P00340000 | 3/5/2024 2:37 PM | 340 | 29.50 | 24.70 | 26.90 | 0.00 | 0.00% | 5 | 0 | 30.16% |
CASY240517P00350000 | 3/13/2024 7:59 PM | 350 | 54.06 | 37.50 | 42.40 | 0.00 | 0.00% | 67 | 9 | 51.12% |
CASY240517P00420000 | 12/13/2023 8:57 PM | 420 | 141.53 | 130.00 | 134.80 | 0.00 | 0.00% | - | 0 | 182.46% |
Related Tickers
MUSA Murphy USA Inc.
418.45
+0.42%
TSCO Tractor Supply Company
257.14
+0.46%
ORLY O'Reilly Automotive, Inc.
1,090.93
-0.13%
AZO AutoZone, Inc.
2,966.39
+0.18%
DKS DICK'S Sporting Goods, Inc.
205.74
-0.17%
FIVE Five Below, Inc.
148.40
+0.41%
WSM Williams-Sonoma, Inc.
284.60
-0.17%
ASO Academy Sports and Outdoors, Inc.
59.82
+0.93%
ARKO Arko Corp.
4.3250
-2.59%
BBY Best Buy Co., Inc.
74.08
-1.28%