UK markets open in 6 hours 48 minutes
NIKKEI 225
38,202.37 0.00 (0.00%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.29 +0.30 (+0.38%) GOLD FUTURES
2,316.00 -6.30 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,993.38 -1,012.21 (-2.02%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00082500 | 2024-05-08 11:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 214 | 58.59% |
| FAST240719C00082500 | 2024-04-18 9:33AM EDT | 2024-07-19 | 0.43 | 0.00 | 0.95 | 0.00 | - | 3 | 147 | 42.90% |
| FAST240816C00082500 | 2024-04-22 10:58AM EDT | 2024-08-16 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 104 | 33.89% |
| FAST241115C00082500 | 2024-05-08 10:25AM EDT | 2024-11-15 | 0.50 | 0.50 | 0.60 | -0.40 | -44.44% | 1 | 76 | 23.02% |
| FAST250117C00082500 | 2024-05-07 12:32PM EDT | 2025-01-17 | 1.15 | 0.95 | 1.15 | 0.00 | - | 1 | 275 | 24.29% |
| FAST250620C00082500 | 2024-05-01 11:31AM EDT | 2025-06-20 | 2.70 | 2.05 | 2.30 | 0.00 | - | 149 | 463 | 24.78% |
| FAST260116C00082500 | 2024-04-19 9:48AM EDT | 2026-01-16 | 4.80 | 3.50 | 5.10 | 0.00 | - | 1 | 19 | 29.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00082500 | 2024-05-01 3:48PM EDT | 2024-05-17 | 14.40 | 13.80 | 18.00 | 0.00 | - | 7 | 3 | 80.27% |
| FAST240719P00082500 | 2024-05-08 3:13PM EDT | 2024-07-19 | 16.08 | 13.80 | 17.90 | +0.38 | +2.42% | 1,120 | 358 | 57.74% |
| FAST240816P00082500 | 2024-04-02 10:14AM EDT | 2024-08-16 | 7.50 | 14.70 | 15.10 | 0.00 | - | 1 | 0 | 0.00% |
| FAST250620P00082500 | 2024-05-01 9:48AM EDT | 2025-06-20 | 15.10 | 15.80 | 18.20 | 0.00 | - | 1 | 2 | 25.62% |
© 2024 Yahoo. All rights reserved.