UK markets open in 7 hours 59 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.16 +0.17 (+0.22%) GOLD FUTURES
2,316.10 -6.20 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,001.41 -1,291.14 (-2.57%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00072500 | 2024-05-08 3:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 6 | 1,213 | 32.23% |
| FAST240621C00072500 | 2024-05-08 3:26PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 203 | 18.02% |
| FAST240719C00072500 | 2024-05-07 3:54PM EDT | 2024-07-19 | 0.71 | 0.70 | 0.85 | 0.00 | - | 1 | 383 | 22.88% |
| FAST240816C00072500 | 2024-05-06 9:30AM EDT | 2024-08-16 | 1.60 | 1.00 | 1.10 | 0.00 | - | 1 | 799 | 21.73% |
| FAST241115C00072500 | 2024-04-17 10:43AM EDT | 2024-11-15 | 3.46 | 2.35 | 2.55 | 0.00 | - | 2 | 80 | 24.29% |
| FAST250117C00072500 | 2024-05-08 1:07PM EDT | 2025-01-17 | 3.35 | 2.45 | 3.50 | -0.35 | -9.46% | 2 | 49 | 25.57% |
| FAST250620C00072500 | 2024-04-26 9:44AM EDT | 2025-06-20 | 6.10 | 5.00 | 5.20 | 0.00 | - | 7 | 23 | 26.36% |
| FAST260116C00072500 | 2024-04-29 9:34AM EDT | 2026-01-16 | 8.69 | 6.50 | 7.80 | 0.00 | - | 5 | 289 | 28.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00072500 | 2024-05-08 2:55PM EDT | 2024-05-17 | 7.20 | 3.90 | 7.50 | +1.90 | +35.85% | 241 | 123 | 87.26% |
| FAST240719P00072500 | 2024-05-07 3:12PM EDT | 2024-07-19 | 5.90 | 4.10 | 6.70 | 0.00 | - | 1 | 188 | 24.32% |
| FAST240816P00072500 | 2024-05-06 10:30AM EDT | 2024-08-16 | 5.90 | 6.10 | 7.60 | 0.00 | - | 3 | 391 | 28.27% |
| FAST241115P00072500 | 2024-05-06 10:01AM EDT | 2024-11-15 | 6.90 | 7.00 | 7.30 | 0.00 | - | 1 | 7 | 18.75% |
| FAST250117P00072500 | 2024-04-25 10:30AM EDT | 2025-01-17 | 7.50 | 7.40 | 7.70 | 0.00 | - | 82 | 367 | 18.31% |
| FAST250620P00072500 | 2024-05-08 9:55AM EDT | 2025-06-20 | 8.90 | 8.50 | 8.80 | +1.40 | +18.67% | 4 | 62 | 18.67% |
| FAST260116P00072500 | 2024-04-22 11:12AM EDT | 2026-01-16 | 10.20 | 8.80 | 10.50 | 0.00 | - | 1 | 214 | 20.23% |
© 2024 Yahoo. All rights reserved.