Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240719C00055000 | 2023-10-13 10:19AM EDT | 2024-07-19 | 8.46 | 8.20 | 8.70 | 0.00 | - | 7 | 7 | 34.18% |
| FAST240816C00055000 | 2024-01-03 4:37PM EDT | 2024-08-16 | 9.70 | 15.30 | 19.60 | 0.00 | - | 9 | 16 | 128.60% |
| FAST241115C00055000 | 2024-05-20 11:25AM EDT | 2024-11-15 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FAST250117C00055000 | 2023-11-15 4:52PM EDT | 2025-01-17 | 10.02 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| FAST260116C00055000 | 2023-10-13 2:59PM EDT | 2026-01-16 | 12.83 | 9.90 | 14.30 | 0.00 | - | 1 | 4 | 32.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00055000 | 2024-06-10 9:56AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| FAST240719P00055000 | 2023-11-08 2:16PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 323 | 12.50% |
| FAST240816P00055000 | 2024-06-04 11:34AM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| FAST241115P00055000 | 2024-06-03 12:40PM EDT | 2024-11-15 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 6.25% |
| FAST250117P00055000 | 2023-11-24 1:22PM EDT | 2025-01-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 3.13% |
| FAST250620P00055000 | 2024-06-06 3:52PM EDT | 2025-06-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| FAST260116P00055000 | 2023-11-21 11:41AM EDT | 2026-01-16 | 4.07 | 0.00 | 0.00 | 0.00 | - | 110 | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.