Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:79.62
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00079620 | 2024-04-29 1:56PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 323 | 48.05% |
| FAST240719C00079620 | 2024-05-02 10:39AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 97 | 24.71% |
| FAST250117C00079620 | 2024-05-06 3:46PM EDT | 2025-01-17 | 1.65 | 1.60 | 1.70 | -0.35 | -17.50% | 141 | 2,625 | 24.98% |
| FAST260116C00079620 | 2024-04-19 10:38AM EDT | 2026-01-16 | 5.77 | 4.30 | 4.90 | 0.00 | - | 1 | 32 | 26.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00079620 | 2024-04-24 2:57PM EDT | 2024-05-17 | 11.60 | 10.60 | 14.90 | 0.00 | - | 70 | 0 | 124.12% |
| FAST240719P00079620 | 2024-05-01 3:48PM EDT | 2024-07-19 | 12.10 | 10.70 | 15.00 | 0.00 | - | 11 | 5 | 50.68% |
| FAST250117P00079620 | 2024-05-06 9:57AM EDT | 2025-01-17 | 12.60 | 12.50 | 13.80 | +5.20 | +70.27% | 1 | 23 | 20.02% |
| FAST260116P00079620 | 2024-03-26 10:36AM EDT | 2026-01-16 | 10.08 | 13.50 | 14.30 | 0.00 | - | 150 | 450 | 15.03% |
© 2024 Yahoo. All rights reserved.