NasdaqGS - Nasdaq Real Time Price USD
Casey's General Stores, Inc. (CASY)
448.66
-3.84
(-0.85%)
At close: May 9 at 4:00:01 PM EDT
450.98
+2.32
+(0.52%)
After hours: May 9 at 7:24:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY250516C00195000 | 5/7/2025 1:12 PM | 195 | 274.50 | 251.90 | 256.30 | 0.00 | 0.00% | 1 | 1 | 287.30% |
| CASY250516C00200000 | 5/5/2025 2:37 PM | 200 | 270.00 | 246.90 | 251.30 | 0.00 | 0.00% | 1 | 1 | 279.30% |
| CASY250516C00210000 | 4/7/2025 10:15 AM | 210 | 211.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CASY250516C00220000 | 4/7/2025 10:45 AM | 220 | 198.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CASY250516C00230000 | 4/9/2025 1:38 PM | 230 | 216.00 | 216.90 | 221.10 | 0.00 | 0.00% | - | 0 | 226.66% |
| CASY250516C00240000 | 12/19/2024 9:34 AM | 240 | 176.80 | 180.00 | 183.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| CASY250516C00250000 | 4/9/2025 1:38 PM | 250 | 196.00 | 196.90 | 201.50 | 0.00 | 0.00% | - | 1 | 213.97% |
| CASY250516C00260000 | 4/9/2025 1:38 PM | 260 | 186.00 | 186.90 | 191.50 | 0.00 | 0.00% | 1 | 1 | 200.98% |
| CASY250516C00270000 | 4/9/2025 1:38 PM | 270 | 176.00 | 176.90 | 181.10 | 0.00 | 0.00% | - | 0 | 176.66% |
| CASY250516C00280000 | 4/17/2025 9:31 AM | 280 | 177.50 | 166.90 | 171.40 | 0.00 | 0.00% | 1 | 2 | 173.93% |
| CASY250516C00290000 | 12/10/2024 11:09 AM | 290 | 136.10 | 131.00 | 135.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| CASY250516C00300000 | 3/21/2025 3:48 PM | 300 | 104.96 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CASY250516C00310000 | 4/8/2025 10:09 AM | 310 | 127.50 | 137.00 | 141.00 | 0.00 | 0.00% | 1 | 1 | 133.01% |
| CASY250516C00320000 | 4/9/2025 1:19 PM | 320 | 114.50 | 127.00 | 131.00 | 0.00 | 0.00% | 1 | 7 | 122.85% |
| CASY250516C00330000 | 5/1/2025 1:12 PM | 330 | 130.20 | 117.00 | 121.00 | 0.00 | 0.00% | 3 | 8 | 112.99% |
| CASY250516C00340000 | 4/23/2025 9:37 AM | 340 | 122.30 | 107.00 | 110.90 | 0.00 | 0.00% | 5 | 6 | 100.88% |
| CASY250516C00350000 | 3/26/2025 3:17 PM | 350 | 78.30 | 96.10 | 99.50 | 0.00 | 0.00% | 10 | 11 | 109.08% |
| CASY250516C00360000 | 3/10/2025 12:19 PM | 360 | 40.50 | 98.30 | 102.50 | 0.00 | 0.00% | 1 | 4 | 204.47% |
| CASY250516C00370000 | 4/9/2025 1:29 PM | 370 | 79.20 | 77.10 | 81.40 | 0.00 | 0.00% | 1 | 1 | 82.72% |
| CASY250516C00380000 | 3/14/2025 10:00 AM | 380 | 22.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CASY250516C00390000 | 4/7/2025 10:10 AM | 390 | 38.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CASY250516C00400000 | 4/17/2025 10:19 AM | 400 | 62.20 | 47.50 | 50.60 | 0.00 | 0.00% | 1 | 16 | 71.36% |
| CASY250516C00410000 | 5/2/2025 10:00 AM | 410 | 53.09 | 37.90 | 40.90 | 0.00 | 0.00% | 1 | 48 | 62.45% |
| CASY250516C00420000 | 5/6/2025 3:20 PM | 420 | 46.86 | 28.80 | 31.30 | 0.00 | 0.00% | 1 | 20 | 53.33% |
| CASY250516C00430000 | 5/9/2025 3:10 PM | 430 | 17.44 | 18.90 | 21.70 | -11.31 | -39.34% | 6 | 162 | 42.85% |
| CASY250516C00440000 | 5/9/2025 2:16 PM | 440 | 7.50 | 10.70 | 13.40 | -12.35 | -62.22% | 8 | 19 | 36.82% |
| CASY250516C00450000 | 5/8/2025 3:40 PM | 450 | 5.50 | 3.90 | 7.20 | -4.30 | -43.88% | 2 | 37 | 34.17% |
| CASY250516C00460000 | 5/9/2025 3:37 PM | 460 | 1.60 | 1.20 | 2.80 | -3.40 | -68.00% | 7 | 62 | 30.43% |
| CASY250516C00470000 | 5/9/2025 3:53 PM | 470 | 0.75 | 0.25 | 1.15 | -2.95 | -79.73% | 2 | 46 | 31.49% |
| CASY250516C00480000 | 5/5/2025 11:46 AM | 480 | 4.20 | 0.10 | 0.60 | 0.00 | 0.00% | 4 | 108 | 34.96% |
| CASY250516C00490000 | 5/6/2025 12:15 PM | 490 | 0.31 | 0.00 | 0.50 | -1.38 | -81.66% | 2 | 19 | 41.38% |
| CASY250516C00500000 | 5/5/2025 1:45 PM | 500 | 1.05 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 29 | 50.54% |
| CASY250516C00510000 | 4/29/2025 12:11 PM | 510 | 0.57 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 18 | 60.30% |
| CASY250516C00520000 | 4/22/2025 12:25 PM | 520 | 0.55 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 5 | 64.65% |
| CASY250516C00540000 | 5/9/2025 9:30 AM | 540 | 0.10 | 0.05 | 1.15 | -0.85 | -89.47% | 2 | 4 | 77.69% |
| CASY250516C00560000 | 3/19/2025 2:47 PM | 560 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 2 | 91.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY250516P00220000 | 2/27/2025 9:56 AM | 220 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | - | 1 | 256.64% |
| CASY250516P00240000 | 4/4/2025 10:02 AM | 240 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 234.96% |
| CASY250516P00250000 | 12/16/2024 12:05 AM | 250 | 0.77 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 203.32% |
| CASY250516P00260000 | 4/4/2025 9:30 AM | 260 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 223.93% |
| CASY250516P00270000 | 4/7/2025 11:09 AM | 270 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CASY250516P00280000 | 12/16/2024 12:05 AM | 280 | 2.13 | 0.65 | 3.70 | 0.00 | 0.00% | 2 | 4 | 225.05% |
| CASY250516P00290000 | 3/12/2025 9:30 AM | 290 | 0.60 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 5 | 173.44% |
| CASY250516P00300000 | 4/15/2025 10:11 AM | 300 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 6 | 158.89% |
| CASY250516P00310000 | 3/25/2025 11:11 AM | 310 | 0.52 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 3 | 149.32% |
| CASY250516P00320000 | 12/16/2024 12:05 AM | 320 | 6.65 | 2.80 | 6.70 | 0.00 | 0.00% | 5 | 5 | 206.25% |
| CASY250516P00330000 | 3/20/2025 1:14 PM | 330 | 1.71 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 23 | 119.78% |
| CASY250516P00340000 | 4/8/2025 2:55 PM | 340 | 3.60 | 0.00 | 1.35 | 0.00 | 0.00% | 9 | 24 | 115.23% |
| CASY250516P00350000 | 4/25/2025 2:25 PM | 350 | 0.21 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 25 | 79.69% |
| CASY250516P00360000 | 4/14/2025 2:43 PM | 360 | 1.30 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 36 | 66.02% |
| CASY250516P00370000 | 4/29/2025 3:13 PM | 370 | 1.45 | 0.00 | 0.25 | 0.00 | 0.00% | 7 | 41 | 65.43% |
| CASY250516P00380000 | 4/23/2025 9:43 AM | 380 | 1.00 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 29 | 75.98% |
| CASY250516P00390000 | 4/29/2025 2:05 PM | 390 | 1.30 | 0.00 | 1.70 | 0.00 | 0.00% | 7 | 23 | 68.29% |
| CASY250516P00400000 | 5/5/2025 10:48 AM | 400 | 1.27 | 0.05 | 0.80 | 0.00 | 0.00% | 1 | 80 | 50.64% |
| CASY250516P00410000 | 5/9/2025 9:34 AM | 410 | 0.96 | 0.10 | 2.05 | -0.24 | -20.00% | 2 | 13 | 50.95% |
| CASY250516P00420000 | 5/8/2025 3:36 PM | 420 | 1.05 | 0.70 | 2.55 | 0.00 | 0.00% | 1 | 23 | 52.69% |
| CASY250516P00430000 | 5/9/2025 11:52 AM | 430 | 2.50 | 0.95 | 2.40 | 1.00 | 66.67% | 1 | 59 | 38.89% |
| CASY250516P00440000 | 5/9/2025 12:05 PM | 440 | 6.00 | 2.75 | 5.40 | 3.99 | 198.51% | 2 | 165 | 39.96% |
| CASY250516P00450000 | 5/9/2025 3:37 PM | 450 | 9.20 | 6.20 | 8.80 | 4.40 | 91.67% | 13 | 158 | 35.30% |
| CASY250516P00460000 | 5/8/2025 2:09 PM | 460 | 10.50 | 12.50 | 14.90 | 0.00 | 0.00% | 6 | 12 | 34.35% |
| CASY250516P00470000 | 5/8/2025 10:51 AM | 470 | 24.70 | 20.30 | 23.40 | 6.70 | 37.22% | 1 | 13 | 38.18% |
| CASY250516P00480000 | 3/13/2025 10:26 AM | 480 | 85.90 | 28.80 | 31.80 | 0.00 | 0.00% | - | 0 | 33.01% |
| CASY250516P00490000 | 4/15/2025 10:14 AM | 490 | 32.50 | 40.40 | 43.50 | 0.00 | 0.00% | - | 1 | 59.20% |
| CASY250516P00500000 | 4/29/2025 10:51 AM | 500 | 43.28 | 50.40 | 53.40 | 0.00 | 0.00% | 1 | 1 | 67.47% |
| CASY250516P00510000 | 5/8/2025 10:39 AM | 510 | 56.20 | 60.40 | 63.40 | 0.00 | 0.00% | 1 | 0 | 57.01% |
| CASY250516P00520000 | 4/14/2025 9:35 AM | 520 | 67.80 | 70.30 | 73.40 | 0.00 | 0.00% | 1 | 0 | 62.79% |
| CASY250516P00540000 | 4/9/2025 10:11 AM | 540 | 116.00 | 90.30 | 93.30 | 0.00 | 0.00% | - | 0 | 74.32% |
Related Tickers
MUSA Murphy USA Inc.
448.97
+1.11%
WSM Williams-Sonoma, Inc.
160.31
-0.36%
DKS DICK'S Sporting Goods, Inc.
190.88
-0.21%
TSCO Tractor Supply Company
51.30
-0.23%
ULTA Ulta Beauty, Inc.
392.17
+1.01%
ASO Academy Sports and Outdoors, Inc.
39.22
-2.58%
RH RH
194.28
-1.18%
FIVE Five Below, Inc.
85.25
-0.87%
BBY Best Buy Co., Inc.
68.85
-0.82%
ARKO Arko Corp.
4.7700
+7.19%