Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00067500 | 2023-12-01 12:07PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 1.56% |
| FAST240621C00067500 | 2024-05-06 3:46PM EDT | 2024-06-21 | 1.65 | 1.50 | 1.60 | -1.00 | -37.74% | 31 | 128 | 20.36% |
| FAST240719C00067500 | 2023-11-07 12:43PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 203 | 0.78% |
| FAST240816C00067500 | 2024-05-06 12:06PM EDT | 2024-08-16 | 3.20 | 2.85 | 3.00 | -1.00 | -23.81% | 1 | 762 | 23.68% |
| FAST241115C00067500 | 2024-05-03 9:38AM EDT | 2024-11-15 | 5.95 | 4.00 | 5.80 | 0.00 | - | 4 | 22 | 31.68% |
| FAST250117C00067500 | 2023-11-20 10:45AM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.39% |
| FAST250620C00067500 | 2024-05-06 10:41AM EDT | 2025-06-20 | 7.80 | 6.90 | 8.90 | -0.90 | -10.34% | 13 | 48 | 32.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00067500 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.90 | 1.85 | 1.90 | +0.67 | +54.47% | 189 | 308 | 15.50% |
| FAST240719P00067500 | 2023-10-23 2:16PM EDT | 2024-07-19 | 10.40 | 7.10 | 7.70 | 0.00 | - | - | 1 | 57.96% |
| FAST240816P00067500 | 2024-05-06 12:09PM EDT | 2024-08-16 | 2.85 | 3.00 | 3.20 | +0.40 | +16.33% | 10 | 116 | 19.73% |
| FAST241115P00067500 | 2024-04-30 11:04AM EDT | 2024-11-15 | 3.70 | 3.70 | 5.30 | 0.00 | - | 1 | 71 | 25.20% |
| FAST250117P00067500 | 2023-11-13 12:17PM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FAST250620P00067500 | 2024-05-01 9:45AM EDT | 2025-06-20 | 5.80 | 5.00 | 7.90 | 0.00 | - | 8 | 42 | 26.54% |
© 2024 Yahoo. All rights reserved.