Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,929.01 +1,347.58 (+2.05%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST241115C00055000 | 2024-04-11 11:01AM EDT | 55.00 | 18.00 | 13.10 | 16.70 | 0.00 | - | - | 1 | 58.86% |
| FAST241115C00060000 | 2024-05-16 3:52PM EDT | 60.00 | 9.40 | 8.70 | 9.10 | 0.00 | - | 1 | 1 | 29.72% |
| FAST241115C00062500 | 2024-04-30 9:43AM EDT | 62.50 | 9.05 | 6.90 | 7.80 | 0.00 | - | - | 1 | 31.03% |
| FAST241115C00065000 | 2024-05-16 9:31AM EDT | 65.00 | 5.75 | 5.30 | 6.50 | 0.00 | - | 3 | 6 | 31.18% |
| FAST241115C00067500 | 2024-05-17 12:06PM EDT | 67.50 | 4.00 | 3.90 | 4.20 | -0.90 | -18.37% | 2 | 23 | 25.05% |
| FAST241115C00070000 | 2024-05-17 11:17AM EDT | 70.00 | 3.00 | 2.85 | 3.10 | -0.10 | -3.23% | 1 | 225 | 24.35% |
| FAST241115C00072500 | 2024-05-15 11:33AM EDT | 72.50 | 2.45 | 2.00 | 2.20 | 0.00 | - | 1 | 80 | 23.63% |
| FAST241115C00075000 | 2024-05-09 11:33AM EDT | 75.00 | 1.95 | 1.35 | 1.55 | 0.00 | - | 1 | 22 | 23.29% |
| FAST241115C00077500 | 2024-05-15 11:46AM EDT | 77.50 | 1.20 | 0.85 | 1.05 | 0.00 | - | 1 | 40 | 22.88% |
| FAST241115C00080000 | 2024-05-10 10:37AM EDT | 80.00 | 0.90 | 0.55 | 0.75 | 0.00 | - | 8 | 309 | 23.08% |
| FAST241115C00082500 | 2024-05-08 10:25AM EDT | 82.50 | 0.50 | 0.30 | 0.50 | 0.00 | - | 1 | 76 | 22.93% |
| FAST241115C00085000 | 2024-04-11 12:23PM EDT | 85.00 | 1.10 | 0.35 | 0.45 | 0.00 | - | 404 | 400 | 24.51% |
| FAST241115C00090000 | 2024-04-18 9:48AM EDT | 90.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 30 | 33 | 29.27% |
| FAST241115C00095000 | 2024-04-01 9:30AM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST241115P00047500 | 2024-05-09 10:47AM EDT | 47.50 | 0.25 | 0.15 | 1.10 | 0.00 | - | 2 | 4 | 42.38% |
| FAST241115P00050000 | 2024-04-24 3:04PM EDT | 50.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 3 | 29.88% |
| FAST241115P00055000 | 2024-05-17 3:06PM EDT | 55.00 | 0.81 | 0.75 | 0.85 | +0.04 | +5.19% | 1 | 81 | 25.76% |
| FAST241115P00057500 | 2024-05-13 9:51AM EDT | 57.50 | 0.95 | 1.00 | 1.20 | 0.00 | - | 2 | 2 | 24.44% |
| FAST241115P00060000 | 2024-05-09 10:47AM EDT | 60.00 | 1.45 | 1.50 | 1.65 | 0.00 | - | 2 | 16 | 22.97% |
| FAST241115P00062500 | 2024-05-08 1:18PM EDT | 62.50 | 2.26 | 2.10 | 2.30 | 0.00 | - | 1 | 21 | 21.81% |
| FAST241115P00065000 | 2024-05-06 1:13PM EDT | 65.00 | 3.06 | 2.95 | 3.20 | 0.00 | - | 6 | 1,032 | 20.92% |
| FAST241115P00067500 | 2024-05-17 11:44AM EDT | 67.50 | 4.40 | 4.10 | 4.30 | +0.70 | +18.92% | 2 | 71 | 19.83% |
| FAST241115P00070000 | 2024-05-16 10:11AM EDT | 70.00 | 5.60 | 4.50 | 5.70 | 0.00 | - | 2 | 189 | 18.93% |
| FAST241115P00072500 | 2024-05-16 9:57AM EDT | 72.50 | 7.30 | 5.80 | 8.70 | 0.00 | - | 1 | 8 | 26.10% |
| FAST241115P00075000 | 2024-05-17 11:38AM EDT | 75.00 | 9.50 | 7.30 | 10.60 | +0.50 | +5.56% | 4 | 30 | 26.33% |
| FAST241115P00077500 | 2024-05-17 10:30AM EDT | 77.50 | 11.20 | 9.70 | 13.20 | +4.70 | +72.31% | 2 | 0 | 30.38% |
| FAST241115P00080000 | 2024-05-07 3:01PM EDT | 80.00 | 13.15 | 11.70 | 15.60 | 0.00 | - | 1 | 0 | 32.89% |
| FAST241115P00087500 | 2024-04-24 2:23PM EDT | 87.50 | 21.00 | 19.10 | 23.30 | 0.00 | - | 32 | 14 | 42.63% |
| FAST241115P00090000 | 2024-03-27 10:00AM EDT | 90.00 | 13.49 | 20.80 | 23.50 | 0.00 | - | 11 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.