Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621C00070000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.28 | 0.20 | 0.35 | -0.08 | -22.22% | 14 | 107 | 17.92% |
| FAST240719C00070000 | 2023-11-09 12:06PM EDT | 2024-07-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 3.13% |
| FAST240816C00070000 | 2024-05-17 11:58AM EDT | 2024-08-16 | 1.35 | 1.35 | 1.50 | -0.30 | -18.18% | 7 | 3,154 | 21.73% |
| FAST241115C00070000 | 2024-05-17 11:17AM EDT | 2024-11-15 | 3.00 | 2.85 | 3.10 | -0.10 | -3.23% | 1 | 225 | 24.35% |
| FAST250117C00070000 | 2023-12-01 2:55PM EDT | 2025-01-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 1.56% |
| FAST250620C00070000 | 2024-05-14 10:16AM EDT | 2025-06-20 | 6.30 | 5.40 | 7.80 | 0.00 | - | 1 | 6 | 33.50% |
| FAST260116C00070000 | 2023-11-08 2:14PM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.78% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00070000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 4.10 | 2.05 | 4.00 | +0.84 | +25.77% | 2 | 57 | 19.21% |
| FAST240719P00070000 | 2023-11-30 3:28PM EDT | 2024-07-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FAST240816P00070000 | 2024-05-01 9:57AM EDT | 2024-08-16 | 3.90 | 4.40 | 4.70 | 0.00 | - | 3 | 138 | 18.53% |
| FAST241115P00070000 | 2024-05-16 10:11AM EDT | 2024-11-15 | 5.60 | 4.50 | 5.70 | 0.00 | - | 2 | 189 | 18.93% |
| FAST250117P00070000 | 2023-11-02 1:36PM EDT | 2025-01-17 | 10.60 | 8.70 | 12.40 | 0.00 | - | 2 | 6 | 47.47% |
| FAST250620P00070000 | 2024-05-17 9:48AM EDT | 2025-06-20 | 7.20 | 5.10 | 7.50 | +0.60 | +9.09% | 1 | 339 | 19.48% |
| FAST260116P00070000 | 2023-11-07 10:45AM EDT | 2026-01-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.