Singapore markets open in 2 hours 28 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,386.06 -334.34 (-0.50%) CMC Crypto 200
1,429.68 +14.92 (+1.05%)
Fastenal Company (FAST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517C00029620 | 2024-02-23 2:41PM EDT | 29.62 | 41.95 | 46.20 | 51.00 | 0.00 | - | 5 | 5 | 576.03% |
| FAST240517C00030000 | 2023-10-16 1:29PM EDT | 30.00 | 29.90 | 29.60 | 31.40 | 0.00 | - | - | 1 | 0.00% |
| FAST240517C00032120 | 2023-12-11 1:03AM EDT | 32.12 | 27.50 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240517C00032500 | 2023-10-16 1:43PM EDT | 32.50 | 27.50 | 27.20 | 29.00 | 0.00 | - | - | 1 | 0.00% |
| FAST240517C00039620 | 2024-01-18 11:08AM EDT | 39.62 | 28.43 | 28.70 | 33.50 | 0.00 | - | 10 | 0 | 232.47% |
| FAST240517C00044620 | 2024-01-18 11:14AM EDT | 44.62 | 23.32 | 23.70 | 28.40 | 0.00 | - | 5 | 0 | 193.07% |
| FAST240517C00052120 | 2024-01-09 1:11PM EDT | 52.12 | 11.15 | 15.50 | 20.10 | 0.00 | - | - | 3 | 126.27% |
| FAST240517C00052500 | 2023-10-12 3:59PM EDT | 52.50 | 9.90 | 9.20 | 9.60 | 0.00 | - | 2 | 3 | 0.00% |
| FAST240517C00054620 | 2024-04-23 10:55AM EDT | 54.62 | 13.27 | 11.20 | 13.80 | -0.23 | -1.70% | 8 | 9 | 76.71% |
| FAST240517C00055000 | 2023-11-20 11:03AM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FAST240517C00057120 | 2024-04-23 2:22PM EDT | 57.12 | 10.50 | 8.30 | 12.20 | +3.20 | +43.84% | 374 | 74 | 85.16% |
| FAST240517C00057500 | 2023-11-21 2:41PM EDT | 57.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| FAST240517C00059620 | 2024-04-23 2:22PM EDT | 59.62 | 8.00 | 5.80 | 10.10 | -1.20 | -13.04% | 374 | 594 | 79.15% |
| FAST240517C00060000 | 2023-11-30 11:57AM EDT | 60.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 0.00% |
| FAST240517C00062120 | 2024-04-22 3:22PM EDT | 62.12 | 5.55 | 4.00 | 7.60 | 0.00 | - | 1 | 726 | 64.97% |
| FAST240517C00062500 | 2023-12-04 4:00PM EDT | 62.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 276 | 0.00% |
| FAST240517C00064620 | 2024-04-23 3:34PM EDT | 64.62 | 3.19 | 3.00 | 4.00 | -0.06 | -1.85% | 73 | 817 | 32.89% |
| FAST240517C00065000 | 2023-12-04 10:51AM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| FAST240517C00067120 | 2024-04-23 3:54PM EDT | 67.12 | 1.40 | 0.85 | 1.40 | -0.10 | -6.67% | 93 | 2,229 | 16.99% |
| FAST240517C00067500 | 2023-12-01 12:07PM EDT | 67.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| FAST240517C00069620 | 2024-04-23 3:23PM EDT | 69.62 | 0.44 | 0.40 | 0.50 | -0.01 | -2.22% | 27 | 1,778 | 18.02% |
| FAST240517C00070000 | 2023-11-22 1:25PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| FAST240517C00072500 | 2024-04-23 2:27PM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 23 | 1,216 | 18.26% |
| FAST240517C00074620 | 2024-04-23 11:17AM EDT | 74.62 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 1,943 | 20.80% |
| FAST240517C00075000 | 2023-11-20 4:49PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| FAST240517C00077500 | 2024-04-18 12:30PM EDT | 77.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 307 | 37.26% |
| FAST240517C00079620 | 2024-04-15 12:56PM EDT | 79.62 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 323 | 31.45% |
| FAST240517C00082500 | 2024-04-22 12:13PM EDT | 82.50 | 0.03 | 0.00 | 0.90 | 0.00 | - | 10 | 217 | 56.69% |
| FAST240517C00085000 | 2024-04-11 9:58AM EDT | 85.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 5 | 273 | 62.70% |
| FAST240517C00087500 | 2024-04-22 1:46PM EDT | 87.50 | 0.03 | 0.00 | 0.90 | 0.00 | - | 7 | 14 | 68.36% |
| FAST240517C00090000 | 2024-03-28 11:00AM EDT | 90.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 70.80% |
| FAST240517C00100000 | 2024-03-07 3:37PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 89.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240517P00039620 | 2023-12-11 1:03AM EDT | 39.62 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| FAST240517P00040000 | 2023-11-01 9:36AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| FAST240517P00047120 | 2024-02-22 1:12PM EDT | 47.12 | 0.67 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 73.05% |
| FAST240517P00047500 | 2023-11-29 12:21PM EDT | 47.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| FAST240517P00049620 | 2024-02-22 1:12PM EDT | 49.62 | 0.69 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 66.11% |
| FAST240517P00050000 | 2023-11-17 3:22PM EDT | 50.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| FAST240517P00052120 | 2024-02-14 10:30AM EDT | 52.12 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 78 | 81.05% |
| FAST240517P00052500 | 2023-12-01 4:53PM EDT | 52.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| FAST240517P00054620 | 2024-04-18 9:30AM EDT | 54.62 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 147 | 48.44% |
| FAST240517P00055000 | 2023-11-30 12:02PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| FAST240517P00057120 | 2024-04-22 11:50AM EDT | 57.12 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 233 | 60.94% |
| FAST240517P00057500 | 2023-12-04 11:33AM EDT | 57.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 12.50% |
| FAST240517P00059620 | 2024-04-11 3:41PM EDT | 59.62 | 0.05 | 0.00 | 0.35 | 0.00 | - | 83 | 511 | 39.01% |
| FAST240517P00060000 | 2023-12-04 11:27AM EDT | 60.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 12.50% |
| FAST240517P00062120 | 2024-04-23 12:19PM EDT | 62.12 | 0.11 | 0.10 | 0.20 | -0.06 | -35.29% | 1 | 386 | 24.85% |
| FAST240517P00062500 | 2023-12-04 3:57PM EDT | 62.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 6.25% |
| FAST240517P00064620 | 2024-04-23 3:48PM EDT | 64.62 | 0.40 | 0.35 | 0.45 | -0.03 | -6.98% | 82 | 1,046 | 21.22% |
| FAST240517P00065000 | 2023-11-13 10:53AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| FAST240517P00067120 | 2024-04-23 3:54PM EDT | 67.12 | 1.15 | 1.15 | 1.20 | 0.00 | - | 102 | 1,325 | 19.73% |
| FAST240517P00069620 | 2024-04-23 3:49PM EDT | 69.62 | 2.80 | 2.65 | 3.80 | +0.05 | +1.82% | 19 | 710 | 36.48% |
| FAST240517P00072500 | 2024-04-23 12:27PM EDT | 72.50 | 5.10 | 3.90 | 7.30 | +0.10 | +2.00% | 3 | 306 | 59.72% |
| FAST240517P00074620 | 2024-04-23 3:31PM EDT | 74.62 | 7.45 | 5.30 | 8.00 | -0.10 | -1.32% | 16 | 573 | 44.48% |
| FAST240517P00077500 | 2024-04-16 11:03AM EDT | 77.50 | 8.75 | 8.20 | 12.30 | 0.00 | - | 7 | 123 | 80.01% |
| FAST240517P00079620 | 2024-04-10 10:23AM EDT | 79.62 | 5.30 | 10.00 | 14.30 | 0.00 | - | 23 | 28 | 85.50% |
| FAST240517P00082500 | 2024-04-11 11:16AM EDT | 82.50 | 11.73 | 13.00 | 17.40 | 0.00 | - | 4 | 29 | 98.83% |
| FAST240517P00085000 | 2024-03-28 10:47AM EDT | 85.00 | 7.80 | 15.50 | 19.70 | 0.00 | - | 5 | 5 | 102.93% |
© 2024 Yahoo. All rights reserved.