Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00070000 | 2023-11-22 1:25PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| FAST240621C00070000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 1.20 | 0.75 | 0.85 | 0.00 | - | 13 | 76 | 18.04% |
| FAST240719C00070000 | 2023-11-09 12:06PM EDT | 2024-07-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 1.56% |
| FAST240816C00070000 | 2024-05-06 9:36AM EDT | 2024-08-16 | 2.04 | 2.00 | 2.20 | -0.63 | -23.60% | 14 | 2,449 | 22.17% |
| FAST241115C00070000 | 2024-04-29 10:36AM EDT | 2024-11-15 | 4.40 | 2.90 | 4.50 | 0.00 | - | 2 | 207 | 27.95% |
| FAST250117C00070000 | 2023-12-01 2:55PM EDT | 2025-01-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.78% |
| FAST250620C00070000 | 2024-05-03 9:46AM EDT | 2025-06-20 | 7.70 | 5.70 | 7.30 | 0.00 | - | 1 | 6 | 28.98% |
| FAST260116C00070000 | 2023-11-08 2:14PM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00070000 | 2024-05-06 9:42AM EDT | 2024-06-21 | 3.50 | 3.00 | 3.30 | +0.90 | +34.62% | 1 | 36 | 19.43% |
| FAST240719P00070000 | 2023-11-30 3:28PM EDT | 2024-07-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FAST240816P00070000 | 2024-05-01 9:57AM EDT | 2024-08-16 | 3.90 | 4.00 | 4.30 | 0.00 | - | 3 | 138 | 20.53% |
| FAST241115P00070000 | 2024-04-29 10:36AM EDT | 2024-11-15 | 4.82 | 4.20 | 6.10 | 0.00 | - | 2 | 189 | 24.26% |
| FAST250117P00070000 | 2023-11-02 1:36PM EDT | 2025-01-17 | 10.60 | 8.70 | 12.40 | 0.00 | - | 2 | 6 | 48.95% |
| FAST250620P00070000 | 2024-04-02 10:20AM EDT | 2025-06-20 | 4.70 | 6.80 | 7.70 | 0.00 | - | 7 | 322 | 22.27% |
| FAST260116P00070000 | 2023-11-07 10:45AM EDT | 2026-01-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.