Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00077500 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 305 | 58.20% |
| FAST240621C00077500 | 2024-04-25 11:29AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 152 | 22.27% |
| FAST240719C00077500 | 2024-05-02 10:38AM EDT | 2024-07-19 | 0.25 | 0.25 | 0.45 | 0.00 | - | 1 | 180 | 23.29% |
| FAST240816C00077500 | 2024-05-03 11:55AM EDT | 2024-08-16 | 0.45 | 0.45 | 0.65 | -0.15 | -25.00% | 1 | 377 | 22.29% |
| FAST241115C00077500 | 2024-05-03 2:29PM EDT | 2024-11-15 | 1.70 | 0.90 | 1.85 | +0.14 | +8.97% | 1 | 37 | 24.40% |
| FAST250117C00077500 | 2024-04-30 12:36PM EDT | 2025-01-17 | 2.55 | 2.45 | 3.60 | 0.00 | - | 2 | 463 | 29.79% |
| FAST250620C00077500 | 2024-05-03 2:02PM EDT | 2025-06-20 | 4.13 | 4.10 | 5.50 | -0.18 | -4.18% | 10 | 29 | 30.41% |
| FAST260116C00077500 | 2024-03-22 9:32AM EDT | 2026-01-16 | 12.97 | 5.80 | 9.00 | 0.00 | - | 210 | 220 | 34.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00077500 | 2024-04-24 2:57PM EDT | 2024-05-17 | 9.80 | 7.20 | 10.90 | 0.00 | - | 580 | 0 | 97.66% |
| FAST240719P00077500 | 2024-04-22 1:43PM EDT | 2024-07-19 | 9.60 | 7.20 | 11.00 | 0.00 | - | 4 | 114 | 40.05% |
| FAST240816P00077500 | 2024-04-10 12:50PM EDT | 2024-08-16 | 5.30 | 7.00 | 10.70 | 0.00 | - | 83 | 85 | 31.67% |
| FAST241115P00077500 | 2024-04-04 3:41PM EDT | 2024-11-15 | 6.50 | 7.80 | 10.00 | 0.00 | - | 1 | 0 | 18.42% |
| FAST250117P00077500 | 2024-04-11 10:20AM EDT | 2025-01-17 | 9.45 | 9.10 | 11.40 | 0.00 | - | 10 | 316 | 23.69% |
| FAST250620P00077500 | 2024-05-03 11:10AM EDT | 2025-06-20 | 11.20 | 8.50 | 11.20 | +2.80 | +33.33% | 12 | 23 | 17.95% |
| FAST260116P00077500 | 2024-04-11 9:30AM EDT | 2026-01-16 | 11.00 | 11.30 | 12.50 | 0.00 | - | 2 | 85 | 18.68% |
© 2024 Yahoo. All rights reserved.