Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00062500 | 2023-12-04 4:00PM EDT | 2024-05-17 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 276 | 0.00% |
| FAST240621C00062500 | 2024-04-19 3:08PM EDT | 2024-06-21 | 5.63 | 5.00 | 5.20 | 0.00 | - | 2 | 2 | 27.74% |
| FAST240719C00062500 | 2023-11-27 12:28PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 0.00% |
| FAST240816C00062500 | 2024-04-30 1:00PM EDT | 2024-08-16 | 7.50 | 4.90 | 6.20 | 0.00 | - | 1 | 11 | 27.17% |
| FAST241115C00062500 | 2024-04-30 9:43AM EDT | 2024-11-15 | 9.05 | 7.10 | 9.20 | 0.00 | - | - | 1 | 36.78% |
| FAST250117C00062500 | 2023-11-15 11:06AM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 44 | 194 | 0.00% |
| FAST250620C00062500 | 2024-04-24 3:53PM EDT | 2025-06-20 | 11.30 | 8.10 | 13.00 | 0.00 | - | 1 | 9 | 39.62% |
| FAST260116C00062500 | 2023-11-15 2:43PM EDT | 2026-01-16 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 328 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00062500 | 2023-12-04 3:57PM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 12.50% |
| FAST240621P00062500 | 2024-05-06 10:45AM EDT | 2024-06-21 | 0.35 | 0.30 | 0.45 | +0.05 | +16.67% | 1 | 26 | 20.17% |
| FAST240719P00062500 | 2023-11-13 2:20PM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| FAST240816P00062500 | 2024-04-26 10:47AM EDT | 2024-08-16 | 1.05 | 1.20 | 1.35 | 0.00 | - | 30 | 1,086 | 22.08% |
| FAST241115P00062500 | 2024-04-24 1:23PM EDT | 2024-11-15 | 2.20 | 1.45 | 2.45 | 0.00 | - | 20 | 21 | 22.64% |
| FAST250117P00062500 | 2023-11-21 11:26AM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 1.56% |
| FAST250620P00062500 | 2024-04-26 12:20PM EDT | 2025-06-20 | 3.70 | 3.70 | 4.90 | 0.00 | - | 1 | 17 | 25.03% |
| FAST260116P00062500 | 2023-11-15 2:43PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
© 2024 Yahoo. All rights reserved.