UK markets open in 6 hours 3 minutes
NIKKEI 225
38,282.80 +80.43 (+0.21%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.33 +0.34 (+0.43%) GOLD FUTURES
2,316.90 -5.40 (-0.23%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,161.05 -962.96 (-1.92%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00060000 | 2023-11-30 11:57AM EDT | 2024-05-17 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 0.00% |
| FAST240719C00060000 | 2023-12-04 4:41PM EDT | 2024-07-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| FAST240816C00060000 | 2024-03-18 1:37PM EDT | 2024-08-16 | 17.22 | 9.70 | 10.00 | 0.00 | - | 1 | 2 | 45.56% |
| FAST241115C00060000 | 2024-04-26 10:13AM EDT | 2024-11-15 | 10.80 | 9.00 | 11.20 | 0.00 | - | 1 | 1 | 40.16% |
| FAST250117C00060000 | 2023-11-22 11:43AM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 0.00% |
| FAST260116C00060000 | 2023-10-12 11:30AM EDT | 2026-01-16 | 9.78 | 8.60 | 12.00 | 0.00 | - | - | 275 | 24.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00060000 | 2023-12-04 11:27AM EDT | 2024-05-17 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
| FAST240621P00060000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 13 | 22.71% |
| FAST240719P00060000 | 2023-11-28 4:55PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 42 | 340 | 6.25% |
| FAST240816P00060000 | 2024-05-07 12:29PM EDT | 2024-08-16 | 0.72 | 0.70 | 0.80 | 0.00 | - | 1 | 1,281 | 23.24% |
| FAST241115P00060000 | 2024-05-07 3:50PM EDT | 2024-11-15 | 1.60 | 1.55 | 1.70 | 0.00 | - | 7 | 14 | 23.34% |
| FAST250117P00060000 | 2023-11-27 3:54PM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 3.13% |
| FAST250620P00060000 | 2024-05-08 3:35PM EDT | 2025-06-20 | 3.15 | 3.00 | 3.20 | +0.77 | +32.35% | 10 | 25 | 22.49% |
| FAST260116P00060000 | 2023-11-21 11:41AM EDT | 2026-01-16 | 5.67 | 0.00 | 0.00 | 0.00 | - | 110 | 211 | 1.56% |
© 2024 Yahoo. All rights reserved.