Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00077500 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 305 | 43.95% |
| FAST240621C00077500 | 2024-04-25 11:29AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 152 | 21.88% |
| FAST240719C00077500 | 2024-04-24 10:20AM EDT | 2024-07-19 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 180 | 23.17% |
| FAST240816C00077500 | 2024-04-29 10:21AM EDT | 2024-08-16 | 0.60 | 0.50 | 0.65 | 0.00 | - | 10 | 377 | 22.32% |
| FAST241115C00077500 | 2024-04-25 10:27AM EDT | 2024-11-15 | 1.56 | 1.75 | 1.85 | 0.00 | - | 1 | 37 | 24.56% |
| FAST250117C00077500 | 2024-04-30 12:36PM EDT | 2025-01-17 | 2.55 | 1.70 | 2.75 | 0.00 | - | 2 | 463 | 25.93% |
| FAST250620C00077500 | 2024-04-26 2:25PM EDT | 2025-06-20 | 4.31 | 4.20 | 4.30 | 0.00 | - | 2 | 29 | 26.33% |
| FAST260116C00077500 | 2024-03-22 9:32AM EDT | 2026-01-16 | 12.97 | 5.80 | 9.00 | 0.00 | - | 210 | 220 | 34.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00077500 | 2024-04-24 2:57PM EDT | 2024-05-17 | 9.80 | 7.00 | 11.10 | 0.00 | - | 580 | 0 | 84.96% |
| FAST240719P00077500 | 2024-04-22 1:43PM EDT | 2024-07-19 | 9.60 | 7.20 | 10.60 | 0.00 | - | 4 | 114 | 33.23% |
| FAST240816P00077500 | 2024-04-10 12:50PM EDT | 2024-08-16 | 5.30 | 7.10 | 9.40 | 0.00 | - | 83 | 85 | 13.38% |
| FAST241115P00077500 | 2024-04-04 3:41PM EDT | 2024-11-15 | 6.50 | 8.00 | 10.20 | 0.00 | - | 1 | 0 | 18.21% |
| FAST250117P00077500 | 2024-04-11 10:20AM EDT | 2025-01-17 | 9.45 | 9.00 | 10.70 | 0.00 | - | 10 | 316 | 18.87% |
| FAST250620P00077500 | 2024-02-28 10:56AM EDT | 2025-06-20 | 8.40 | 7.10 | 7.40 | 0.00 | - | - | 23 | 0.00% |
| FAST260116P00077500 | 2024-04-11 9:30AM EDT | 2026-01-16 | 11.00 | 11.50 | 12.40 | 0.00 | - | 2 | 85 | 17.82% |
© 2024 Yahoo. All rights reserved.