Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00072500 | 2024-05-03 2:57PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,237 | 25.88% |
| FAST240621C00072500 | 2024-05-03 9:39AM EDT | 2024-06-21 | 0.60 | 0.40 | 0.55 | +0.15 | +33.33% | 2 | 184 | 19.07% |
| FAST240719C00072500 | 2024-05-03 11:39AM EDT | 2024-07-19 | 1.35 | 0.75 | 1.45 | 0.00 | - | 109 | 492 | 23.90% |
| FAST240816C00072500 | 2024-05-03 3:49PM EDT | 2024-08-16 | 1.75 | 1.60 | 1.80 | +0.05 | +2.94% | 2 | 799 | 23.08% |
| FAST241115C00072500 | 2024-04-17 10:43AM EDT | 2024-11-15 | 3.46 | 3.10 | 3.40 | 0.00 | - | 2 | 80 | 25.26% |
| FAST250117C00072500 | 2024-05-03 9:41AM EDT | 2025-01-17 | 4.50 | 4.10 | 4.60 | +0.30 | +7.14% | 1 | 48 | 27.27% |
| FAST250620C00072500 | 2024-04-26 9:44AM EDT | 2025-06-20 | 6.10 | 6.00 | 7.40 | 0.00 | - | 7 | 23 | 31.26% |
| FAST260116C00072500 | 2024-04-29 9:35AM EDT | 2026-01-16 | 8.69 | 6.00 | 8.50 | 0.00 | - | 5 | 289 | 28.52% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00072500 | 2024-04-30 1:16PM EDT | 2024-05-17 | 4.40 | 2.20 | 5.90 | 0.00 | - | 1 | 137 | 65.92% |
| FAST240719P00072500 | 2024-05-01 9:43AM EDT | 2024-07-19 | 5.10 | 4.20 | 4.80 | 0.00 | - | 8 | 188 | 17.09% |
| FAST240816P00072500 | 2024-04-23 11:46AM EDT | 2024-08-16 | 5.90 | 4.70 | 5.30 | 0.00 | - | 1 | 391 | 18.74% |
| FAST241115P00072500 | 2024-04-23 12:03PM EDT | 2024-11-15 | 7.00 | 5.00 | 7.40 | 0.00 | - | 1 | 6 | 24.92% |
| FAST250117P00072500 | 2024-04-25 10:30AM EDT | 2025-01-17 | 7.50 | 5.40 | 7.00 | 0.00 | - | 82 | 367 | 19.87% |
| FAST250620P00072500 | 2024-04-11 3:16PM EDT | 2025-06-20 | 7.50 | 5.80 | 8.10 | 0.00 | - | 1 | 62 | 19.62% |
| FAST260116P00072500 | 2024-04-22 11:12AM EDT | 2026-01-16 | 10.20 | 6.50 | 9.30 | 0.00 | - | 1 | 214 | 19.37% |
© 2024 Yahoo. All rights reserved.