Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00072500 | 2024-05-06 3:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 201 | 1,237 | 32.62% |
| FAST240621C00072500 | 2024-05-06 3:49PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 16 | 182 | 18.82% |
| FAST240719C00072500 | 2024-05-06 12:31PM EDT | 2024-07-19 | 0.90 | 0.75 | 0.90 | -0.45 | -33.33% | 130 | 443 | 23.22% |
| FAST240816C00072500 | 2024-05-06 9:30AM EDT | 2024-08-16 | 1.60 | 0.95 | 1.15 | -0.15 | -8.57% | 1 | 799 | 22.05% |
| FAST241115C00072500 | 2024-04-17 10:43AM EDT | 2024-11-15 | 3.46 | 2.30 | 3.30 | 0.00 | - | 2 | 80 | 28.33% |
| FAST250117C00072500 | 2024-05-06 3:50PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.70 | -0.90 | -20.00% | 3 | 48 | 26.48% |
| FAST250620C00072500 | 2024-04-26 9:44AM EDT | 2025-06-20 | 6.10 | 2.55 | 6.70 | 0.00 | - | 7 | 23 | 31.70% |
| FAST260116C00072500 | 2024-04-29 9:34AM EDT | 2026-01-16 | 8.69 | 6.30 | 8.00 | 0.00 | - | 5 | 289 | 29.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00072500 | 2024-05-06 2:50PM EDT | 2024-05-17 | 5.70 | 3.60 | 7.60 | +1.30 | +29.55% | 185 | 135 | 81.35% |
| FAST240719P00072500 | 2024-05-01 9:43AM EDT | 2024-07-19 | 5.10 | 4.40 | 7.80 | 0.00 | - | 8 | 188 | 34.40% |
| FAST240816P00072500 | 2024-04-23 11:46AM EDT | 2024-08-16 | 5.90 | 6.00 | 6.50 | 0.00 | - | 3 | 391 | 18.31% |
| FAST241115P00072500 | 2024-05-06 10:01AM EDT | 2024-11-15 | 6.90 | 5.80 | 8.50 | -0.10 | -1.43% | 1 | 6 | 25.31% |
| FAST250117P00072500 | 2024-04-25 10:30AM EDT | 2025-01-17 | 7.50 | 7.50 | 8.20 | 0.00 | - | 82 | 367 | 20.56% |
| FAST250620P00072500 | 2024-04-11 3:16PM EDT | 2025-06-20 | 7.50 | 6.60 | 10.10 | 0.00 | - | 1 | 62 | 23.29% |
| FAST260116P00072500 | 2024-04-22 11:12AM EDT | 2026-01-16 | 10.20 | 9.30 | 10.40 | 0.00 | - | 1 | 214 | 19.84% |
© 2024 Yahoo. All rights reserved.