Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816C00055000 | 2024-01-03 4:37PM EDT | 55.00 | 9.70 | 15.30 | 19.60 | 0.00 | - | 9 | 16 | 101.39% |
| FAST240816C00057500 | 2024-02-21 3:48PM EDT | 57.50 | 14.00 | 19.10 | 23.80 | 0.00 | - | 1 | 12 | 152.42% |
| FAST240816C00060000 | 2024-05-30 10:01AM EDT | 60.00 | 5.75 | 6.60 | 7.20 | 0.00 | - | 5 | 6 | 29.57% |
| FAST240816C00062500 | 2024-05-07 10:35AM EDT | 62.50 | 6.30 | 4.90 | 5.20 | 0.00 | - | 1 | 11 | 26.86% |
| FAST240816C00065000 | 2024-05-31 2:40PM EDT | 65.00 | 2.83 | 1.30 | 3.50 | +0.23 | +8.85% | 13 | 114 | 24.88% |
| FAST240816C00067500 | 2024-05-31 12:51PM EDT | 67.50 | 1.55 | 1.05 | 2.30 | +0.20 | +14.81% | 584 | 818 | 24.54% |
| FAST240816C00070000 | 2024-05-31 12:51PM EDT | 70.00 | 0.80 | 1.00 | 1.50 | 0.00 | - | 1,173 | 3,152 | 24.94% |
| FAST240816C00072500 | 2024-05-31 1:08PM EDT | 72.50 | 0.45 | 0.50 | 2.70 | +0.05 | +12.50% | 1 | 1,386 | 42.16% |
| FAST240816C00075000 | 2024-05-28 9:33AM EDT | 75.00 | 0.32 | 0.25 | 0.40 | -0.03 | -8.57% | 3 | 796 | 22.90% |
| FAST240816C00077500 | 2024-05-29 11:16AM EDT | 77.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 10 | 383 | 23.93% |
| FAST240816C00080000 | 2024-05-15 2:19PM EDT | 80.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 5 | 133 | 30.62% |
| FAST240816C00082500 | 2024-05-10 1:18PM EDT | 82.50 | 0.09 | 0.00 | 2.20 | 0.00 | - | 10 | 99 | 58.06% |
| FAST240816C00085000 | 2024-05-29 1:44PM EDT | 85.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 18 | 886 | 36.33% |
| FAST240816C00087500 | 2024-04-12 11:21AM EDT | 87.50 | 0.14 | 0.00 | 0.95 | 0.00 | - | 2 | 64 | 50.49% |
| FAST240816C00090000 | 2024-04-11 9:41AM EDT | 90.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 53.08% |
| FAST240816C00095000 | 2024-03-12 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 12.50% |
| FAST240816C00100000 | 2024-02-27 11:09AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 53.61% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816P00045000 | 2024-05-20 11:25AM EDT | 45.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 75.49% |
| FAST240816P00050000 | 2024-04-11 11:06AM EDT | 50.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 195 | 36.62% |
| FAST240816P00055000 | 2024-05-17 11:21AM EDT | 55.00 | 0.26 | 0.05 | 0.95 | 0.00 | - | 1 | 32 | 40.21% |
| FAST240816P00057500 | 2024-05-30 11:43AM EDT | 57.50 | 0.58 | 0.40 | 0.55 | 0.00 | - | 1 | 76 | 27.59% |
| FAST240816P00060000 | 2024-05-23 1:53PM EDT | 60.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 2 | 1,293 | 25.29% |
| FAST240816P00062500 | 2024-05-31 10:26AM EDT | 62.50 | 1.65 | 1.15 | 1.35 | -0.10 | -5.71% | 2 | 1,092 | 23.35% |
| FAST240816P00065000 | 2024-05-31 3:47PM EDT | 65.00 | 2.35 | 1.95 | 2.20 | -0.34 | -12.64% | 4 | 148 | 22.19% |
| FAST240816P00067500 | 2024-05-22 2:13PM EDT | 67.50 | 2.85 | 2.05 | 4.80 | 0.00 | - | 12 | 153 | 32.69% |
| FAST240816P00070000 | 2024-05-31 10:03AM EDT | 70.00 | 6.10 | 3.50 | 5.10 | +0.20 | +3.39% | 9 | 141 | 21.00% |
| FAST240816P00072500 | 2024-05-31 1:29PM EDT | 72.50 | 7.92 | 5.10 | 8.40 | -0.23 | -2.82% | 9 | 406 | 34.69% |
| FAST240816P00075000 | 2024-05-17 3:15PM EDT | 75.00 | 8.70 | 7.10 | 11.20 | 0.00 | - | 1 | 32 | 43.24% |
| FAST240816P00077500 | 2024-04-10 12:50PM EDT | 77.50 | 5.30 | 7.60 | 11.80 | 0.00 | - | 83 | 6 | 24.61% |
| FAST240816P00080000 | 2024-05-08 3:00PM EDT | 80.00 | 13.20 | 12.00 | 16.40 | 0.00 | - | 107 | 2 | 55.37% |
| FAST240816P00082500 | 2024-04-02 10:14AM EDT | 82.50 | 7.50 | 14.70 | 15.10 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240816P00085000 | 2024-03-06 2:07PM EDT | 85.00 | 11.30 | 9.00 | 10.90 | 0.00 | - | 2 | 2 | 0.00% |
| FAST240816P00087500 | 2024-04-24 2:23PM EDT | 87.50 | 19.30 | 19.30 | 23.60 | 0.00 | - | 32 | 0 | 65.01% |
© 2024 Yahoo. All rights reserved.