Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621C00062500 | 2024-06-10 12:53PM EDT | 2024-06-21 | 1.51 | 1.35 | 1.50 | -0.63 | -29.44% | 4 | 60 | 22.90% |
| FAST240719C00062500 | 2023-11-27 12:28PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 0.00% |
| FAST240816C00062500 | 2024-06-10 1:45PM EDT | 2024-08-16 | 3.23 | 3.10 | 3.20 | -0.57 | -15.00% | 1 | 35 | 25.45% |
| FAST241115C00062500 | 2024-06-06 10:42AM EDT | 2024-11-15 | 5.20 | 4.60 | 4.90 | 0.00 | - | 3 | 22 | 26.94% |
| FAST250117C00062500 | 2023-11-15 11:06AM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 44 | 194 | 0.00% |
| FAST250620C00062500 | 2024-05-17 11:19AM EDT | 2025-06-20 | 9.70 | 7.20 | 9.70 | 0.00 | - | 1 | 9 | 36.55% |
| FAST260116C00062500 | 2023-11-15 2:43PM EDT | 2026-01-16 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 328 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00062500 | 2024-06-10 9:40AM EDT | 2024-06-21 | 0.50 | 0.40 | 0.55 | +0.15 | +42.86% | 6 | 297 | 21.19% |
| FAST240719P00062500 | 2023-11-13 2:20PM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 1.56% |
| FAST240816P00062500 | 2024-06-07 12:48PM EDT | 2024-08-16 | 1.65 | 2.00 | 2.10 | 0.00 | - | 22 | 1,118 | 23.39% |
| FAST241115P00062500 | 2024-06-06 10:15AM EDT | 2024-11-15 | 3.20 | 3.10 | 3.30 | +0.20 | +6.67% | 6 | 29 | 22.57% |
| FAST250117P00062500 | 2023-11-21 11:26AM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 0.39% |
| FAST250620P00062500 | 2024-06-06 9:51AM EDT | 2025-06-20 | 4.90 | 4.80 | 7.00 | -0.20 | -3.92% | 1 | 16 | 29.32% |
| FAST260116P00062500 | 2023-11-15 2:43PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |
© 2024 Yahoo. All rights reserved.