UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.18 +0.19 (+0.24%) GOLD FUTURES
2,316.00 -6.30 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,953.44 -1,345.88 (-2.68%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00077500 | 2024-05-06 1:12PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.20 | 0.00 | - | 2 | 303 | 51.56% |
| FAST240621C00077500 | 2024-04-25 11:29AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 152 | 26.27% |
| FAST240719C00077500 | 2024-05-06 2:03PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.25 | 0.00 | - | 3 | 181 | 23.15% |
| FAST240816C00077500 | 2024-05-07 9:54AM EDT | 2024-08-16 | 0.35 | 0.25 | 0.40 | 0.00 | - | 10 | 376 | 22.14% |
| FAST241115C00077500 | 2024-05-06 9:30AM EDT | 2024-11-15 | 1.85 | 1.10 | 1.30 | 0.00 | - | 2 | 38 | 23.57% |
| FAST250117C00077500 | 2024-05-06 10:24AM EDT | 2025-01-17 | 2.15 | 1.90 | 2.05 | 0.00 | - | 3 | 461 | 24.74% |
| FAST250620C00077500 | 2024-05-03 2:02PM EDT | 2025-06-20 | 4.13 | 3.30 | 3.50 | 0.00 | - | 10 | 39 | 25.40% |
| FAST260116C00077500 | 2024-03-22 9:32AM EDT | 2026-01-16 | 12.97 | 5.80 | 9.00 | 0.00 | - | 210 | 220 | 36.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00077500 | 2024-04-24 2:57PM EDT | 2024-05-17 | 9.80 | 8.90 | 12.60 | 0.00 | - | 580 | 0 | 120.26% |
| FAST240719P00077500 | 2024-05-08 2:55PM EDT | 2024-07-19 | 12.90 | 8.90 | 12.50 | +3.30 | +34.37% | 320 | 102 | 43.48% |
| FAST240816P00077500 | 2024-04-10 12:50PM EDT | 2024-08-16 | 5.30 | 8.80 | 12.90 | 0.00 | - | 83 | 6 | 40.45% |
| FAST241115P00077500 | 2024-04-04 3:41PM EDT | 2024-11-15 | 6.50 | 7.80 | 10.00 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250117P00077500 | 2024-04-11 10:20AM EDT | 2025-01-17 | 9.45 | 10.20 | 12.10 | 0.00 | - | 10 | 316 | 20.97% |
| FAST250620P00077500 | 2024-05-07 10:12AM EDT | 2025-06-20 | 12.00 | 11.70 | 14.50 | 0.00 | - | 6 | 41 | 26.51% |
| FAST260116P00077500 | 2024-04-11 9:30AM EDT | 2026-01-16 | 11.00 | 10.60 | 14.20 | 0.00 | - | 2 | 85 | 20.62% |
© 2024 Yahoo. All rights reserved.