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
66,917.45 +1,292.93 (+1.97%) 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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621C00035000 | 2024-05-13 1:13PM EDT | 35.00 | 31.40 | 30.10 | 34.00 | 0.00 | - | 5 | 5 | 139.84% |
| FAST240621C00062500 | 2024-05-17 3:37PM EDT | 62.50 | 4.44 | 4.30 | 5.30 | -0.26 | -5.53% | 2 | 3 | 36.87% |
| FAST240621C00065000 | 2024-05-17 3:57PM EDT | 65.00 | 2.39 | 2.30 | 2.75 | -0.23 | -8.78% | 8 | 310 | 24.12% |
| FAST240621C00067500 | 2024-05-17 3:59PM EDT | 67.50 | 0.97 | 0.95 | 1.05 | -0.28 | -22.40% | 2,697 | 701 | 18.48% |
| FAST240621C00070000 | 2024-05-17 3:58PM EDT | 70.00 | 0.28 | 0.20 | 0.35 | -0.08 | -22.22% | 14 | 107 | 17.92% |
| FAST240621C00072500 | 2024-05-16 1:28PM EDT | 72.50 | 0.12 | 0.05 | 0.20 | 0.00 | - | 21 | 201 | 21.39% |
| FAST240621C00075000 | 2024-05-17 10:40AM EDT | 75.00 | 0.06 | 0.00 | 0.30 | -0.02 | -25.00% | 2 | 430 | 30.18% |
| FAST240621C00077500 | 2024-04-25 11:29AM EDT | 77.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 152 | 30.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAST240621P00050000 | 2024-05-06 2:31PM EDT | 50.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 1 | 66.36% |
| FAST240621P00055000 | 2024-05-13 1:12PM EDT | 55.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 39.65% |
| FAST240621P00057500 | 2024-05-13 12:14PM EDT | 57.50 | 0.12 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 46.78% |
| FAST240621P00060000 | 2024-05-16 11:28AM EDT | 60.00 | 0.12 | 0.05 | 0.30 | -0.03 | -20.00% | 1 | 16 | 27.34% |
| FAST240621P00062500 | 2024-05-17 2:37PM EDT | 62.50 | 0.24 | 0.15 | 0.30 | +0.03 | +14.29% | 6 | 28 | 19.09% |
| FAST240621P00065000 | 2024-05-17 3:37PM EDT | 65.00 | 0.67 | 0.60 | 0.65 | +0.12 | +21.82% | 5 | 347 | 15.19% |
| FAST240621P00067500 | 2024-05-17 3:37PM EDT | 67.50 | 1.75 | 1.65 | 1.85 | +0.14 | +8.70% | 42 | 927 | 14.94% |
| FAST240621P00070000 | 2024-05-17 12:20PM EDT | 70.00 | 4.10 | 2.05 | 4.00 | +0.84 | +25.77% | 2 | 57 | 19.21% |
| FAST240621P00072500 | 2024-05-13 10:59AM EDT | 72.50 | 4.75 | 6.00 | 7.60 | 0.00 | - | 1 | 0 | 44.51% |
© 2024 Yahoo. All rights reserved.