Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816C00055000 | 2024-01-03 4:37PM EDT | 55.00 | 9.70 | 15.30 | 19.60 | 0.00 | - | 9 | 16 | 84.97% |
| FAST240816C00057500 | 2024-02-21 3:48PM EDT | 57.50 | 14.00 | 19.10 | 23.80 | 0.00 | - | 1 | 12 | 131.80% |
| FAST240816C00060000 | 2024-03-18 1:37PM EDT | 60.00 | 17.22 | 9.70 | 10.00 | 0.00 | - | 1 | 2 | 45.73% |
| FAST240816C00062500 | 2024-05-07 10:35AM EDT | 62.50 | 6.30 | 5.80 | 6.40 | 0.00 | - | 1 | 11 | 28.57% |
| FAST240816C00065000 | 2024-05-15 3:21PM EDT | 65.00 | 4.20 | 4.00 | 4.20 | -0.20 | -4.55% | 5 | 100 | 23.29% |
| FAST240816C00067500 | 2024-05-15 12:44PM EDT | 67.50 | 2.83 | 2.65 | 2.80 | -0.07 | -2.41% | 11 | 791 | 22.44% |
| FAST240816C00070000 | 2024-05-15 1:37PM EDT | 70.00 | 1.70 | 1.40 | 1.75 | -0.30 | -15.00% | 8 | 3,156 | 21.81% |
| FAST240816C00072500 | 2024-05-15 11:41AM EDT | 72.50 | 1.01 | 0.85 | 1.00 | -0.04 | -3.81% | 18 | 805 | 21.14% |
| FAST240816C00075000 | 2024-05-13 3:16PM EDT | 75.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 8 | 797 | 21.49% |
| FAST240816C00077500 | 2024-05-15 1:09PM EDT | 77.50 | 0.30 | 0.15 | 0.35 | -0.01 | -3.23% | 3 | 376 | 21.83% |
| FAST240816C00080000 | 2024-05-14 1:36PM EDT | 80.00 | 0.25 | 0.05 | 0.25 | +0.10 | +66.67% | 5 | 128 | 23.24% |
| FAST240816C00082500 | 2024-05-10 1:18PM EDT | 82.50 | 0.09 | 0.05 | 0.75 | 0.00 | - | 10 | 99 | 34.60% |
| FAST240816C00085000 | 2024-05-09 11:45AM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 903 | 32.28% |
| FAST240816C00087500 | 2024-04-12 11:21AM EDT | 87.50 | 0.14 | 0.00 | 0.95 | 0.00 | - | 2 | 64 | 43.85% |
| FAST240816C00090000 | 2024-04-11 9:41AM EDT | 90.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 46.24% |
| FAST240816C00095000 | 2024-03-12 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 12.50% |
| FAST240816C00100000 | 2024-02-27 11:09AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.69% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816P00045000 | 2024-01-18 11:48AM EDT | 45.00 | 0.29 | 0.05 | 0.60 | 0.00 | - | 2 | 5 | 56.74% |
| FAST240816P00050000 | 2024-04-11 11:06AM EDT | 50.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 195 | 34.57% |
| FAST240816P00055000 | 2024-04-30 2:46PM EDT | 55.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 5 | 31 | 28.52% |
| FAST240816P00057500 | 2024-05-06 9:44AM EDT | 57.50 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 64 | 25.20% |
| FAST240816P00060000 | 2024-05-07 12:29PM EDT | 60.00 | 0.72 | 0.60 | 0.70 | 0.00 | - | 1 | 1,281 | 23.17% |
| FAST240816P00062500 | 2024-04-26 10:47AM EDT | 62.50 | 1.05 | 1.00 | 1.15 | 0.00 | - | 30 | 1,086 | 21.74% |
| FAST240816P00065000 | 2024-05-13 12:40PM EDT | 65.00 | 1.65 | 1.70 | 1.85 | 0.00 | - | 2 | 139 | 20.42% |
| FAST240816P00067500 | 2024-05-13 2:24PM EDT | 67.50 | 2.65 | 2.70 | 2.90 | 0.00 | - | 5 | 150 | 19.35% |
| FAST240816P00070000 | 2024-05-01 9:57AM EDT | 70.00 | 3.90 | 4.10 | 4.40 | 0.00 | - | 3 | 138 | 18.90% |
| FAST240816P00072500 | 2024-05-10 3:55PM EDT | 72.50 | 5.30 | 5.90 | 6.50 | 0.00 | - | 1 | 409 | 20.97% |
| FAST240816P00075000 | 2024-04-23 11:50AM EDT | 75.00 | 7.80 | 7.30 | 8.60 | 0.00 | - | 2 | 109 | 21.29% |
| FAST240816P00077500 | 2024-04-10 12:50PM EDT | 77.50 | 5.30 | 7.60 | 11.80 | 0.00 | - | 83 | 6 | 33.07% |
| FAST240816P00080000 | 2024-05-08 3:00PM EDT | 80.00 | 13.20 | 11.20 | 15.00 | 0.00 | - | 107 | 2 | 44.08% |
| FAST240816P00082500 | 2024-04-02 10:14AM EDT | 82.50 | 7.50 | 14.70 | 15.10 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240816P00085000 | 2024-03-06 2:07PM EDT | 85.00 | 11.30 | 9.00 | 10.90 | 0.00 | - | 2 | 2 | 0.00% |
| FAST240816P00087500 | 2024-04-24 2:23PM EDT | 87.50 | 19.30 | 19.40 | 21.10 | 0.00 | - | 32 | 0 | 38.43% |
© 2024 Yahoo. All rights reserved.