Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621C00035000 | 2024-05-13 1:13PM EDT | 35.00 | 31.40 | 28.90 | 33.20 | 0.00 | - | 5 | 5 | 120.70% |
| FAST240621C00062500 | 2024-05-31 2:37PM EDT | 62.50 | 3.10 | 3.20 | 5.80 | +0.44 | +16.54% | 30 | 7 | 62.06% |
| FAST240621C00065000 | 2024-05-31 3:02PM EDT | 65.00 | 1.82 | 1.70 | 1.90 | +0.67 | +58.26% | 18 | 378 | 21.61% |
| FAST240621C00067500 | 2024-05-31 3:55PM EDT | 67.50 | 0.56 | 0.55 | 0.60 | +0.27 | +93.10% | 32 | 3,450 | 18.97% |
| FAST240621C00070000 | 2024-05-31 3:55PM EDT | 70.00 | 0.07 | 0.05 | 0.35 | -0.03 | -30.00% | 4 | 827 | 25.05% |
| FAST240621C00072500 | 2024-05-29 1:01PM EDT | 72.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 233 | 27.20% |
| FAST240621C00075000 | 2024-05-29 11:43AM EDT | 75.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 417 | 31.64% |
| FAST240621C00077500 | 2024-04-25 11:29AM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 152 | 43.56% |
| FAST240621C00100000 | 2024-05-16 11:53AM EDT | 100.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | - | 1 | 128.71% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00050000 | 2024-05-06 2:31PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 55.08% |
| FAST240621P00055000 | 2024-05-31 12:39PM EDT | 55.00 | 0.06 | 0.00 | 2.20 | +0.01 | +20.00% | 1 | 56 | 81.15% |
| FAST240621P00057500 | 2024-05-29 9:48AM EDT | 57.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 20 | 20 | 39.94% |
| FAST240621P00060000 | 2024-05-31 3:54PM EDT | 60.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 649 | 30.08% |
| FAST240621P00062500 | 2024-05-31 3:44PM EDT | 62.50 | 0.30 | 0.20 | 0.30 | -0.12 | -28.57% | 3 | 74 | 22.85% |
| FAST240621P00065000 | 2024-05-31 3:08PM EDT | 65.00 | 1.00 | 0.60 | 0.75 | -0.19 | -15.97% | 2,225 | 698 | 18.75% |
| FAST240621P00067500 | 2024-05-31 11:47AM EDT | 67.50 | 3.20 | 1.50 | 2.65 | +0.11 | +3.56% | 4 | 925 | 28.00% |
| FAST240621P00070000 | 2024-05-31 3:36PM EDT | 70.00 | 4.88 | 2.05 | 6.20 | -0.52 | -9.63% | 4 | 35 | 59.42% |
| FAST240621P00072500 | 2024-05-13 10:59AM EDT | 72.50 | 4.75 | 4.60 | 8.80 | 0.00 | - | 1 | 0 | 73.51% |
| FAST240621P00080000 | 2024-05-20 11:25AM EDT | 80.00 | 13.35 | 12.00 | 16.40 | 0.00 | - | - | 0 | 106.01% |
© 2024 Yahoo. All rights reserved.