Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00075000 | 2023-11-20 4:49PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| FAST240621C00075000 | 2024-04-26 2:00PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 401 | 6.25% |
| FAST240719C00075000 | 2023-10-31 3:08PM EDT | 2024-07-19 | 0.50 | 0.20 | 0.55 | 0.00 | - | 3 | 7 | 20.26% |
| FAST240816C00075000 | 2024-05-01 3:12PM EDT | 2024-08-16 | 1.09 | 0.00 | 0.00 | 0.00 | - | 6 | 796 | 3.13% |
| FAST241115C00075000 | 2024-05-01 9:44AM EDT | 2024-11-15 | 2.32 | 0.00 | 0.00 | 0.00 | - | 50 | 21 | 3.13% |
| FAST250117C00075000 | 2023-12-04 10:44AM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 735 | 3.13% |
| FAST250620C00075000 | 2024-04-23 10:33AM EDT | 2025-06-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FAST260116C00075000 | 2023-11-14 10:30AM EDT | 2026-01-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816P00075000 | 2024-04-23 11:50AM EDT | 2024-08-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| FAST241115P00075000 | 2024-03-18 3:23PM EDT | 2024-11-15 | 4.80 | 7.20 | 9.50 | 0.00 | - | 5 | 25 | 25.84% |
| FAST250117P00075000 | 2023-11-27 12:01PM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FAST250620P00075000 | 2024-04-11 9:45AM EDT | 2025-06-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.