NasdaqGS - Delayed Quote • USD
Casey's General Stores, Inc. (CASY)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:29 PM EDT
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 | 115.70 | 120.50 | 0.00 | 0.00% | - | 1 | 88.28% |
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 | 56.60 | 61.00 | 0.00 | 0.00% | 10 | 63 | 53.30% |
CASY240517C00270000 | 3/25/2024 6:40 PM | 270 | 51.00 | 44.00 | 48.60 | 0.00 | 0.00% | 1 | 9 | 42.99% |
CASY240517C00280000 | 4/17/2024 7:32 PM | 280 | 31.20 | 36.50 | 41.30 | 0.00 | 0.00% | 10 | 36 | 53.65% |
CASY240517C00290000 | 4/25/2024 4:04 PM | 290 | 31.50 | 27.50 | 31.50 | 3.74 | 13.47% | 9 | 47 | 44.46% |
CASY240517C00300000 | 4/23/2024 7:32 PM | 300 | 15.60 | 18.10 | 22.50 | 0.00 | 0.00% | 2 | 70 | 37.99% |
CASY240517C00310000 | 4/25/2024 6:37 PM | 310 | 13.81 | 11.10 | 14.00 | 4.91 | 55.17% | 2 | 71 | 31.28% |
CASY240517C00320000 | 4/25/2024 7:48 PM | 320 | 6.20 | 5.50 | 6.70 | 1.30 | 26.53% | 457 | 169 | 24.84% |
CASY240517C00330000 | 4/25/2024 3:52 PM | 330 | 3.20 | 2.10 | 3.00 | 1.39 | 76.80% | 6 | 153 | 23.95% |
CASY240517C00340000 | 4/25/2024 4:44 PM | 340 | 1.15 | 0.55 | 1.75 | 0.35 | 43.75% | 34 | 68 | 27.01% |
CASY240517C00350000 | 4/2/2024 5:41 PM | 350 | 0.70 | 0.15 | 0.70 | 0.00 | 0.00% | 1 | 43 | 26.88% |
CASY240517C00360000 | 4/2/2024 1:56 PM | 360 | 0.56 | 0.05 | 0.55 | 0.00 | 0.00% | 11 | 23 | 31.06% |
CASY240517C00370000 | 3/11/2024 3:59 PM | 370 | 0.60 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 1 | 48.52% |
CASY240517C00380000 | 4/25/2024 3:39 PM | 380 | 0.06 | 0.00 | 1.40 | -0.10 | -62.50% | 1 | 2 | 50.20% |
CASY240517C00410000 | 11/15/2023 2:47 PM | 410 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 74.12% |
CASY240517C00420000 | 4/12/2024 6:25 PM | 420 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 272 | 43.07% |
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 | 116.16% |
CASY240517P00200000 | 10/24/2023 5:34 PM | 200 | 2.75 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 127.47% |
CASY240517P00220000 | 4/5/2024 4:28 PM | 220 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 11 | 81.30% |
CASY240517P00230000 | 12/6/2023 8:43 PM | 230 | 3.60 | 1.15 | 3.30 | 0.00 | 0.00% | 2 | 15 | 93.51% |
CASY240517P00240000 | 2/12/2024 8:14 PM | 240 | 1.75 | 0.20 | 2.65 | 0.00 | 0.00% | 3 | 30 | 75.24% |
CASY240517P00250000 | 4/5/2024 4:45 PM | 250 | 0.29 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 45 | 53.61% |
CASY240517P00260000 | 4/16/2024 2:15 PM | 260 | 0.30 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 79 | 57.35% |
CASY240517P00270000 | 4/24/2024 1:33 PM | 270 | 0.25 | 0.05 | 0.75 | 0.00 | 0.00% | 75 | 164 | 42.19% |
CASY240517P00280000 | 4/23/2024 7:50 PM | 280 | 0.45 | 0.15 | 0.80 | 0.00 | 0.00% | 51 | 38 | 35.01% |
CASY240517P00290000 | 4/25/2024 6:11 PM | 290 | 0.57 | 0.55 | 1.65 | -0.17 | -22.97% | 60 | 223 | 33.37% |
CASY240517P00300000 | 4/25/2024 6:11 PM | 300 | 1.10 | 0.75 | 1.55 | -0.65 | -37.14% | 162 | 94 | 23.83% |
CASY240517P00310000 | 4/25/2024 6:01 PM | 310 | 2.64 | 2.40 | 3.60 | -1.66 | -38.60% | 180 | 24 | 22.10% |
CASY240517P00320000 | 4/25/2024 5:42 PM | 320 | 6.82 | 7.00 | 8.00 | -2.68 | -28.21% | 4 | 40 | 21.88% |
CASY240517P00330000 | 3/8/2024 4:09 PM | 330 | 26.83 | 15.40 | 17.90 | 0.00 | 0.00% | 1 | 0 | 33.74% |
CASY240517P00340000 | 3/5/2024 2:37 PM | 340 | 29.50 | 24.70 | 26.90 | 0.00 | 0.00% | 5 | 0 | 39.92% |
CASY240517P00350000 | 3/13/2024 7:59 PM | 350 | 54.06 | 37.50 | 42.40 | 0.00 | 0.00% | 67 | 9 | 60.69% |
CASY240517P00420000 | 12/13/2023 8:57 PM | 420 | 141.53 | 130.00 | 134.80 | 0.00 | 0.00% | - | 0 | 196.01% |
Related Tickers
MUSA Murphy USA Inc.
420.54
-0.14%
TSCO Tractor Supply Company
265.26
+2.76%
DKS DICK'S Sporting Goods, Inc.
204.21
-0.62%
ORLY O'Reilly Automotive, Inc.
1,054.13
-3.53%
AZO AutoZone, Inc.
2,945.25
-1.45%
FIVE Five Below, Inc.
150.85
+1.56%
BBY Best Buy Co., Inc.
75.24
+1.09%
WSM Williams-Sonoma, Inc.
281.68
-1.34%
GPC Genuine Parts Company
161.07
-0.45%
ASO Academy Sports and Outdoors, Inc.
59.07
+0.02%