Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621C00035000 | 2024-05-13 1:13PM EDT | 35.00 | 31.40 | 29.80 | 34.10 | 0.00 | - | 5 | 5 | 189.31% |
| FAST240621C00062500 | 2024-05-08 11:13AM EDT | 62.50 | 4.70 | 4.90 | 5.20 | 0.00 | - | 2 | 3 | 27.59% |
| FAST240621C00065000 | 2024-05-14 12:43PM EDT | 65.00 | 3.20 | 2.80 | 2.95 | 0.00 | - | 1 | 309 | 21.05% |
| FAST240621C00067500 | 2024-05-15 1:33PM EDT | 67.50 | 1.30 | 1.20 | 1.35 | -0.18 | -12.16% | 47 | 348 | 18.43% |
| FAST240621C00070000 | 2024-05-15 12:04PM EDT | 70.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 14 | 90 | 17.80% |
| FAST240621C00072500 | 2024-05-15 11:59AM EDT | 72.50 | 0.15 | 0.15 | 0.20 | -0.04 | -21.05% | 5 | 204 | 19.04% |
| FAST240621C00075000 | 2024-05-15 3:30PM EDT | 75.00 | 0.08 | 0.00 | 0.15 | +0.01 | +14.29% | 41 | 407 | 23.15% |
| FAST240621C00077500 | 2024-04-25 11:29AM EDT | 77.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 152 | 28.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00050000 | 2024-05-06 2:31PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.21% |
| FAST240621P00055000 | 2024-05-13 1:12PM EDT | 55.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 39.36% |
| FAST240621P00057500 | 2024-05-13 12:14PM EDT | 57.50 | 0.12 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 46.53% |
| FAST240621P00060000 | 2024-05-08 9:30AM EDT | 60.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 14 | 27.74% |
| FAST240621P00062500 | 2024-05-13 12:14PM EDT | 62.50 | 0.21 | 0.15 | 0.30 | 0.00 | - | 3 | 28 | 19.97% |
| FAST240621P00065000 | 2024-05-15 3:52PM EDT | 65.00 | 0.57 | 0.50 | 0.65 | +0.03 | +5.56% | 7 | 331 | 16.80% |
| FAST240621P00067500 | 2024-05-15 3:38PM EDT | 67.50 | 1.55 | 1.40 | 1.55 | +0.10 | +6.90% | 132 | 812 | 14.72% |
| FAST240621P00070000 | 2024-05-15 3:30PM EDT | 70.00 | 3.26 | 3.10 | 3.30 | +0.32 | +10.88% | 6 | 52 | 14.21% |
| FAST240621P00072500 | 2024-05-13 10:59AM EDT | 72.50 | 4.75 | 3.80 | 7.00 | 0.00 | - | 1 | 1 | 39.99% |
© 2024 Yahoo. All rights reserved.