Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST241115C00055000 | 2024-05-20 11:25AM EDT | 55.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAST241115C00060000 | 2024-05-21 9:45AM EDT | 60.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST241115C00062500 | 2024-05-21 11:27AM EDT | 62.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FAST241115C00065000 | 2024-05-20 11:42AM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| FAST241115C00067500 | 2024-05-20 1:42PM EDT | 67.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| FAST241115C00070000 | 2024-05-20 1:02PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 1.56% |
| FAST241115C00072500 | 2024-05-20 1:10PM EDT | 72.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FAST241115C00075000 | 2024-05-21 12:25PM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAST241115C00077500 | 2024-05-20 10:50AM EDT | 77.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FAST241115C00080000 | 2024-05-10 10:37AM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FAST241115C00082500 | 2024-05-08 10:25AM EDT | 82.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST241115C00085000 | 2024-04-11 12:23PM EDT | 85.00 | 1.10 | 0.35 | 0.45 | 0.00 | - | 404 | 400 | 24.90% |
| FAST241115C00090000 | 2024-04-18 9:48AM EDT | 90.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 30 | 33 | 29.74% |
| FAST241115C00095000 | 2024-04-01 9:30AM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST241115P00047500 | 2024-05-09 10:47AM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FAST241115P00050000 | 2024-04-24 3:04PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FAST241115P00055000 | 2024-05-21 1:24PM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST241115P00057500 | 2024-05-17 2:29PM EDT | 57.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FAST241115P00060000 | 2024-05-20 11:36AM EDT | 60.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FAST241115P00062500 | 2024-05-20 11:40AM EDT | 62.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| FAST241115P00065000 | 2024-05-06 1:13PM EDT | 65.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| FAST241115P00067500 | 2024-05-20 1:36PM EDT | 67.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST241115P00070000 | 2024-05-16 10:11AM EDT | 70.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAST241115P00072500 | 2024-05-16 9:57AM EDT | 72.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST241115P00075000 | 2024-05-17 11:38AM EDT | 75.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FAST241115P00077500 | 2024-05-17 10:30AM EDT | 77.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FAST241115P00080000 | 2024-05-07 3:01PM EDT | 80.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST241115P00087500 | 2024-04-24 2:23PM EDT | 87.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| FAST241115P00090000 | 2024-03-27 10:00AM EDT | 90.00 | 13.49 | 20.80 | 23.50 | 0.00 | - | 11 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.