Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,699.22 -247.71 (-0.64%) Hang Seng
19,268.45 +47.83 (+0.25%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,242.90 -747.20 (-1.05%) CMC Crypto 200
1,524.47 +35.92 (+2.41%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816C00055000 | 2024-01-03 4:37PM EDT | 55.00 | 9.70 | 15.30 | 19.60 | 0.00 | - | 9 | 16 | 93.09% |
| FAST240816C00057500 | 2024-02-21 3:48PM EDT | 57.50 | 14.00 | 19.10 | 23.80 | 0.00 | - | 1 | 12 | 141.28% |
| FAST240816C00060000 | 2024-03-18 1:37PM EDT | 60.00 | 17.22 | 9.70 | 10.00 | 0.00 | - | 1 | 2 | 50.49% |
| FAST240816C00062500 | 2024-05-07 10:35AM EDT | 62.50 | 6.30 | 4.10 | 5.50 | 0.00 | - | 1 | 11 | 25.88% |
| FAST240816C00065000 | 2024-05-20 9:47AM EDT | 65.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 2 | 107 | 24.26% |
| FAST240816C00067500 | 2024-05-21 11:16AM EDT | 67.50 | 2.20 | 2.20 | 2.40 | -0.25 | -10.20% | 2 | 805 | 22.71% |
| FAST240816C00070000 | 2024-05-21 12:32PM EDT | 70.00 | 1.25 | 1.20 | 1.35 | -0.15 | -10.71% | 3 | 3,159 | 21.24% |
| FAST240816C00072500 | 2024-05-21 1:26PM EDT | 72.50 | 0.65 | 0.65 | 0.80 | -0.12 | -15.58% | 636 | 804 | 21.51% |
| FAST240816C00075000 | 2024-05-13 3:16PM EDT | 75.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 8 | 797 | 21.68% |
| FAST240816C00077500 | 2024-05-21 1:26PM EDT | 77.50 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 1 | 376 | 22.95% |
| FAST240816C00080000 | 2024-05-15 2:19PM EDT | 80.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 5 | 133 | 34.28% |
| FAST240816C00082500 | 2024-05-10 1:18PM EDT | 82.50 | 0.09 | 0.05 | 0.75 | 0.00 | - | 76 | 99 | 37.23% |
| FAST240816C00085000 | 2024-05-09 11:45AM EDT | 85.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 903 | 33.62% |
| FAST240816C00087500 | 2024-04-12 11:21AM EDT | 87.50 | 0.14 | 0.00 | 0.95 | 0.00 | - | 2 | 64 | 46.88% |
| FAST240816C00090000 | 2024-04-11 9:41AM EDT | 90.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 49.32% |
| FAST240816C00095000 | 2024-03-12 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 12.50% |
| FAST240816C00100000 | 2024-02-27 11:09AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 58.01% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240816P00045000 | 2024-05-20 11:25AM EDT | 45.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 55.42% |
| FAST240816P00050000 | 2024-04-11 11:06AM EDT | 50.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 195 | 34.96% |
| FAST240816P00055000 | 2024-05-17 11:21AM EDT | 55.00 | 0.26 | 0.25 | 0.35 | 0.00 | - | 1 | 32 | 28.57% |
| FAST240816P00057500 | 2024-05-06 9:44AM EDT | 57.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 64 | 25.78% |
| FAST240816P00060000 | 2024-05-21 12:14PM EDT | 60.00 | 0.73 | 0.65 | 0.75 | +0.01 | +1.39% | 6 | 1,291 | 23.32% |
| FAST240816P00062500 | 2024-05-15 3:56PM EDT | 62.50 | 1.05 | 1.05 | 1.20 | 0.00 | - | 1 | 1,086 | 21.44% |
| FAST240816P00065000 | 2024-05-21 11:16AM EDT | 65.00 | 1.90 | 1.80 | 2.00 | +0.10 | +5.56% | 1 | 141 | 20.36% |
| FAST240816P00067500 | 2024-05-21 1:22PM EDT | 67.50 | 3.20 | 2.95 | 3.20 | +0.25 | +8.47% | 1 | 149 | 19.67% |
| FAST240816P00070000 | 2024-05-01 9:57AM EDT | 70.00 | 3.90 | 4.50 | 5.80 | 0.00 | - | 3 | 138 | 27.64% |
| FAST240816P00072500 | 2024-05-21 2:15PM EDT | 72.50 | 6.80 | 4.90 | 7.70 | +1.50 | +28.30% | 2 | 409 | 28.44% |
| FAST240816P00075000 | 2024-05-17 3:15PM EDT | 75.00 | 8.70 | 7.20 | 10.80 | 0.00 | - | 1 | 109 | 39.17% |
| FAST240816P00077500 | 2024-04-10 12:50PM EDT | 77.50 | 5.30 | 7.60 | 11.80 | 0.00 | - | 83 | 6 | 27.91% |
| FAST240816P00080000 | 2024-05-08 3:00PM EDT | 80.00 | 13.20 | 11.70 | 16.00 | 0.00 | - | 140 | 2 | 50.61% |
| FAST240816P00082500 | 2024-04-02 10:14AM EDT | 82.50 | 7.50 | 14.70 | 15.10 | 0.00 | - | 1 | 0 | 0.00% |
| FAST240816P00085000 | 2024-03-06 2:07PM EDT | 85.00 | 11.30 | 9.00 | 10.90 | 0.00 | - | 2 | 2 | 0.00% |
| FAST240816P00087500 | 2024-04-24 2:23PM EDT | 87.50 | 19.30 | 19.30 | 23.50 | 0.00 | - | 32 | 0 | 62.82% |
© 2024 Yahoo. All rights reserved.