Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621C00062500 | 2024-05-17 3:37PM EDT | 2024-06-21 | 4.44 | 4.30 | 5.30 | -0.26 | -5.53% | 2 | 3 | 36.87% |
| FAST240719C00062500 | 2023-11-27 12:28PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 0.00% |
| FAST240816C00062500 | 2024-05-07 10:35AM EDT | 2024-08-16 | 6.30 | 4.30 | 6.90 | 0.00 | - | 1 | 11 | 36.51% |
| FAST241115C00062500 | 2024-04-30 9:43AM EDT | 2024-11-15 | 9.05 | 6.90 | 7.80 | 0.00 | - | - | 1 | 31.03% |
| FAST250117C00062500 | 2023-11-15 11:06AM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 44 | 194 | 0.00% |
| FAST250620C00062500 | 2024-05-17 11:19AM EDT | 2025-06-20 | 9.70 | 9.40 | 10.90 | -1.60 | -14.16% | 1 | 9 | 32.89% |
| FAST260116C00062500 | 2023-11-15 2:43PM EDT | 2026-01-16 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 328 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00062500 | 2024-05-17 2:37PM EDT | 2024-06-21 | 0.24 | 0.15 | 0.30 | +0.03 | +14.29% | 6 | 28 | 19.09% |
| FAST240719P00062500 | 2023-11-13 2:20PM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| FAST240816P00062500 | 2024-05-15 3:56PM EDT | 2024-08-16 | 1.05 | 1.05 | 1.20 | 0.00 | - | 1 | 1,086 | 21.23% |
| FAST241115P00062500 | 2024-05-08 1:18PM EDT | 2024-11-15 | 2.26 | 2.10 | 2.30 | 0.00 | - | 1 | 21 | 21.81% |
| FAST250117P00062500 | 2023-11-21 11:26AM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 1.56% |
| FAST250620P00062500 | 2024-05-10 1:51PM EDT | 2025-06-20 | 3.70 | 3.80 | 4.10 | 0.00 | - | 1 | 16 | 21.83% |
| FAST260116P00062500 | 2023-11-15 2:43PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
© 2024 Yahoo. All rights reserved.