Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:77.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621C00077500 | 2024-04-25 11:29AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 152 | 44.53% |
| FAST240719C00077500 | 2024-05-17 3:00PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 12.50% |
| FAST240816C00077500 | 2024-05-23 9:48AM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 6.25% |
| FAST241115C00077500 | 2024-05-23 3:44PM EDT | 2024-11-15 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 6.25% |
| FAST250117C00077500 | 2024-05-24 11:37AM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 6.25% |
| FAST250620C00077500 | 2024-05-28 12:12PM EDT | 2025-06-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 3.13% |
| FAST260116C00077500 | 2024-03-22 9:32AM EDT | 2026-01-16 | 12.97 | 5.80 | 9.00 | 0.00 | - | 210 | 220 | 40.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240719P00077500 | 2024-05-15 3:01PM EDT | 2024-07-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 110 | 102 | 0.00% |
| FAST240816P00077500 | 2024-04-10 12:50PM EDT | 2024-08-16 | 5.30 | 7.60 | 11.80 | 0.00 | - | 83 | 6 | 0.00% |
| FAST241115P00077500 | 2024-05-17 10:30AM EDT | 2024-11-15 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FAST250117P00077500 | 2024-05-24 10:22AM EDT | 2025-01-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 0.00% |
| FAST250620P00077500 | 2024-05-13 10:18AM EDT | 2025-06-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| FAST260116P00077500 | 2024-04-11 9:30AM EDT | 2026-01-16 | 11.00 | 10.30 | 13.60 | 0.00 | - | 2 | 85 | 13.15% |
© 2024 Yahoo. All rights reserved.