NasdaqGS - Nasdaq Real Time Price USD
Casey's General Stores, Inc. (CASY)
458.64
+2.55
+(0.56%)
At close: May 20 at 4:00:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY250620C00370000 | 5/19/2025 9:36 AM | 370 | 84.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CASY250620C00390000 | 5/20/2025 11:37 AM | 390 | 72.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CASY250620C00400000 | 5/19/2025 9:38 AM | 400 | 56.89 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CASY250620C00410000 | 5/14/2025 12:08 PM | 410 | 33.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CASY250620C00420000 | 5/13/2025 12:56 PM | 420 | 26.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CASY250620C00430000 | 5/20/2025 10:06 AM | 430 | 36.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CASY250620C00440000 | 5/20/2025 3:47 PM | 440 | 29.30 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| CASY250620C00450000 | 5/20/2025 3:48 PM | 450 | 23.49 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| CASY250620C00460000 | 5/20/2025 1:12 PM | 460 | 18.00 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.39% |
| CASY250620C00470000 | 5/20/2025 11:06 AM | 470 | 12.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| CASY250620C00480000 | 5/20/2025 9:42 AM | 480 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| CASY250620C00490000 | 5/20/2025 2:22 PM | 490 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| CASY250620C00500000 | 5/20/2025 3:09 PM | 500 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| CASY250620C00510000 | 5/8/2025 11:30 AM | 510 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| CASY250620C00520000 | 5/20/2025 12:08 PM | 520 | 1.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| CASY250620C00530000 | 5/7/2025 10:21 AM | 530 | 3.49 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| CASY250620C00540000 | 4/29/2025 2:04 PM | 540 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| CASY250620C00550000 | 5/6/2025 11:38 AM | 550 | 1.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CASY250620C00590000 | 5/12/2025 12:42 PM | 590 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| CASY250620C00600000 | 5/12/2025 12:45 PM | 600 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY250620P00320000 | 5/5/2025 12:05 PM | 320 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| CASY250620P00330000 | 5/1/2025 12:15 PM | 330 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| CASY250620P00350000 | 5/20/2025 1:27 PM | 350 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CASY250620P00360000 | 5/9/2025 3:53 PM | 360 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CASY250620P00370000 | 5/14/2025 3:27 PM | 370 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| CASY250620P00380000 | 5/16/2025 1:24 PM | 380 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CASY250620P00390000 | 5/20/2025 2:16 PM | 390 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CASY250620P00400000 | 5/19/2025 9:33 AM | 400 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CASY250620P00410000 | 5/20/2025 2:16 PM | 410 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| CASY250620P00420000 | 5/20/2025 11:51 AM | 420 | 5.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| CASY250620P00430000 | 5/19/2025 3:07 PM | 430 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| CASY250620P00440000 | 5/19/2025 9:39 AM | 440 | 12.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| CASY250620P00450000 | 5/19/2025 12:53 PM | 450 | 14.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 1.56% |
| CASY250620P00460000 | 5/19/2025 1:36 PM | 460 | 19.00 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| CASY250620P00470000 | 5/19/2025 1:22 PM | 470 | 25.10 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| CASY250620P00500000 | 5/16/2025 9:47 AM | 500 | 52.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CASY250620P00530000 | 5/12/2025 9:32 AM | 530 | 81.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CASY250620P00540000 | 5/12/2025 9:32 AM | 540 | 91.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CASY250620P00580000 | 5/12/2025 9:32 AM | 580 | 131.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CASY250620P00600000 | 5/12/2025 9:32 AM | 600 | 151.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
MUSA Murphy USA Inc.
456.40
-0.48%
TSCO Tractor Supply Company
51.60
-2.48%
WSM Williams-Sonoma, Inc.
172.52
-1.01%
ULTA Ulta Beauty, Inc.
414.40
+1.05%
FIVE Five Below, Inc.
111.93
+2.74%
RH RH
207.52
+1.77%
BBW Build-A-Bear Workshop, Inc.
41.62
+0.02%
BBY Best Buy Co., Inc.
71.15
-0.63%
ASO Academy Sports and Outdoors, Inc.
44.66
-1.06%
EYE National Vision Holdings, Inc.
19.38
+0.83%