Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621C00070000 | 2024-05-28 2:37PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 825 | 6.25% |
| FAST240719C00070000 | 2023-11-09 12:06PM EDT | 2024-07-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 6.25% |
| FAST240816C00070000 | 2024-05-28 1:06PM EDT | 2024-08-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 3,150 | 3.13% |
| FAST241115C00070000 | 2024-05-23 2:08PM EDT | 2024-11-15 | 2.70 | 0.00 | 0.00 | 0.00 | - | 14 | 1,041 | 3.13% |
| FAST250117C00070000 | 2023-12-01 2:55PM EDT | 2025-01-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 3.13% |
| FAST250620C00070000 | 2024-05-22 12:14PM EDT | 2025-06-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 250 | 256 | 1.56% |
| FAST260116C00070000 | 2023-11-08 2:14PM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00070000 | 2024-05-28 2:38PM EDT | 2024-06-21 | 5.36 | 0.00 | 0.00 | 0.00 | - | 100 | 138 | 0.00% |
| FAST240719P00070000 | 2023-11-30 3:28PM EDT | 2024-07-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FAST240816P00070000 | 2024-05-23 10:36AM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 0.00% |
| FAST241115P00070000 | 2024-05-16 10:11AM EDT | 2024-11-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.00% |
| FAST250117P00070000 | 2023-11-02 1:36PM EDT | 2025-01-17 | 10.60 | 8.70 | 12.40 | 0.00 | - | 2 | 6 | 44.65% |
| FAST250620P00070000 | 2024-05-17 9:48AM EDT | 2025-06-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 0.00% |
| FAST260116P00070000 | 2023-11-07 10:45AM EDT | 2026-01-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.