Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00065000 | 2023-12-04 10:51AM EDT | 2024-05-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| FAST240621C00065000 | 2024-05-01 11:57AM EDT | 2024-06-21 | 4.10 | 4.20 | 5.60 | -0.52 | -11.26% | 1 | 291 | 38.31% |
| FAST240719C00065000 | 2023-11-24 1:37PM EDT | 2024-07-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 133 | 1,230 | 0.00% |
| FAST240816C00065000 | 2024-04-29 2:24PM EDT | 2024-08-16 | 5.65 | 5.30 | 5.70 | 0.00 | - | 1 | 96 | 27.17% |
| FAST241115C00065000 | 2024-04-11 11:18AM EDT | 2024-11-15 | 9.80 | 6.70 | 7.30 | 0.00 | - | - | 1 | 28.49% |
| FAST250117C00065000 | 2023-12-04 12:43PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FAST250620C00065000 | 2024-04-25 9:48AM EDT | 2025-06-20 | 9.20 | 9.00 | 10.20 | 0.00 | - | 14 | 17 | 30.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00065000 | 2023-11-13 10:53AM EDT | 2024-05-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FAST240621P00065000 | 2024-05-01 10:35AM EDT | 2024-06-21 | 0.70 | 0.20 | 0.70 | +0.06 | +9.38% | 16 | 291 | 18.92% |
| FAST240719P00065000 | 2023-07-27 10:29AM EDT | 2024-07-19 | 8.20 | 8.50 | 9.00 | 0.00 | - | - | 1 | 83.57% |
| FAST240816P00065000 | 2024-04-26 11:07AM EDT | 2024-08-16 | 1.65 | 1.60 | 1.75 | 0.00 | - | 16 | 137 | 21.45% |
| FAST241115P00065000 | 2024-04-30 2:05PM EDT | 2024-11-15 | 2.75 | 2.60 | 3.00 | 0.00 | - | 2 | 1,027 | 22.57% |
| FAST250117P00065000 | 2023-11-03 3:55PM EDT | 2025-01-17 | 7.50 | 6.60 | 8.50 | 0.00 | - | 20 | 456 | 44.85% |
| FAST250620P00065000 | 2024-02-29 4:19PM EDT | 2025-06-20 | 3.60 | 2.90 | 3.20 | 0.00 | - | 105 | 107 | 16.33% |
© 2024 Yahoo. All rights reserved.