Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00055000 | 2023-11-20 11:03AM EDT | 2024-05-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FAST240719C00055000 | 2023-10-13 10:19AM EDT | 2024-07-19 | 8.46 | 8.20 | 8.70 | 0.00 | - | 7 | 7 | 0.00% |
| FAST240816C00055000 | 2024-01-03 4:37PM EDT | 2024-08-16 | 9.70 | 15.30 | 19.60 | 0.00 | - | 9 | 16 | 82.75% |
| FAST241115C00055000 | 2024-04-11 11:01AM EDT | 2024-11-15 | 18.00 | 11.60 | 15.80 | 0.00 | - | - | 1 | 49.55% |
| FAST250117C00055000 | 2023-11-15 4:52PM EDT | 2025-01-17 | 10.02 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| FAST260116C00055000 | 2023-10-13 2:59PM EDT | 2026-01-16 | 12.83 | 9.90 | 14.30 | 0.00 | - | 1 | 4 | 21.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00055000 | 2023-11-30 12:02PM EDT | 2024-05-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| FAST240719P00055000 | 2023-11-08 2:16PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 323 | 12.50% |
| FAST240816P00055000 | 2024-04-30 2:46PM EDT | 2024-08-16 | 0.29 | 0.30 | 0.40 | 0.00 | - | 5 | 31 | 27.83% |
| FAST241115P00055000 | 2024-05-06 2:08PM EDT | 2024-11-15 | 0.84 | 0.80 | 1.00 | +0.09 | +12.00% | 5 | 75 | 26.78% |
| FAST250117P00055000 | 2023-11-24 1:22PM EDT | 2025-01-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 6.25% |
| FAST260116P00055000 | 2023-11-21 11:41AM EDT | 2026-01-16 | 4.07 | 0.00 | 0.00 | 0.00 | - | 110 | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.