Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621C00075000 | 2024-05-29 11:43AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 417 | 46.48% |
| FAST240719C00075000 | 2023-10-31 3:08PM EDT | 2024-07-19 | 0.50 | 0.20 | 0.55 | 0.00 | - | 3 | 7 | 42.58% |
| FAST240816C00075000 | 2024-06-05 9:32AM EDT | 2024-08-16 | 0.20 | 0.05 | 1.25 | 0.00 | - | 10 | 806 | 42.80% |
| FAST241115C00075000 | 2024-06-04 3:36PM EDT | 2024-11-15 | 0.88 | 0.65 | 0.80 | 0.00 | - | 1 | 22 | 23.95% |
| FAST250117C00075000 | 2023-12-04 10:44AM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 735 | 6.25% |
| FAST250620C00075000 | 2024-06-04 3:26PM EDT | 2025-06-20 | 3.00 | 2.45 | 4.60 | 0.00 | - | 1 | 309 | 33.34% |
| FAST260116C00075000 | 2023-11-14 10:30AM EDT | 2026-01-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816P00075000 | 2024-05-17 3:15PM EDT | 2024-08-16 | 8.70 | 10.10 | 12.50 | 0.00 | - | 1 | 32 | 37.82% |
| FAST241115P00075000 | 2024-06-03 10:36AM EDT | 2024-11-15 | 10.50 | 11.70 | 12.00 | 0.00 | - | 6 | 43 | 19.31% |
| FAST250117P00075000 | 2023-11-27 12:01PM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FAST250620P00075000 | 2024-05-21 9:49AM EDT | 2025-06-20 | 12.40 | 10.40 | 12.90 | +2.10 | +20.39% | 2 | 36 | 18.40% |
| FAST260116P00075000 | 2023-11-09 10:48AM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.